Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 123.69 | 123.70 | 118.50 | 118.77 | 2,121,240 | -5.31(-4.28%) |
Apr 28, 2022 | 123.58 | 124.82 | 122.27 | 124.08 | 1,567,961 | +1.60(+1.31%) |
Apr 27, 2022 | 122.48 | 124.54 | 122.00 | 122.48 | 1,896,883 | +1.11(+0.91%) |
Apr 26, 2022 | 123.20 | 124.00 | 121.36 | 121.37 | 2,399,729 | -2.57(-2.07%) |
Apr 25, 2022 | 123.25 | 123.98 | 120.28 | 123.94 | 2,951,655 | +0.84(+0.68%) |
Apr 22, 2022 | 129.06 | 129.18 | 122.90 | 123.09 | 2,534,942 | -6.53(-5.04%) |
Apr 21, 2022 | 131.31 | 132.39 | 129.23 | 129.63 | 1,761,512 | -1.23(-0.94%) |
Apr 20, 2022 | 129.81 | 131.37 | 129.64 | 130.85 | 1,952,557 | +2.03(+1.58%) |
Apr 19, 2022 | 127.40 | 129.19 | 126.38 | 128.82 | 2,303,568 | +1.60(+1.26%) |
Apr 18, 2022 | 127.37 | 128.57 | 126.45 | 127.22 | 1,555,619 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.81 | 127.86 | 128.10 | 1,680,535 | -1.12(-0.87%) |
Apr 13, 2022 | 128.53 | 129.58 | 127.45 | 129.22 | 1,487,628 | +1.22(+0.95%) |
Apr 12, 2022 | 129.35 | 130.15 | 127.56 | 128.01 | 1,451,102 | -0.23(-0.18%) |
Apr 11, 2022 | 130.92 | 131.08 | 128.05 | 128.24 | 1,681,262 | -2.30(-1.76%) |
Apr 08, 2022 | 130.27 | 132.04 | 129.71 | 130.54 | 2,557,413 | -0.51(-0.39%) |
Apr 07, 2022 | 131.55 | 132.69 | 130.54 | 131.05 | 3,703,326 | -1.30(-0.98%) |
Apr 06, 2022 | 130.25 | 133.00 | 129.45 | 132.35 | 2,936,068 | +1.86(+1.42%) |
Apr 05, 2022 | 130.79 | 133.00 | 129.81 | 130.50 | 2,906,597 | -0.06(-0.04%) |
Apr 04, 2022 | 130.51 | 130.84 | 128.58 | 130.56 | 2,926,021 | +0.41(+0.32%) |
Apr 01, 2022 | 128.17 | 130.19 | 126.84 | 130.14 | 2,460,445 | +2.25(+1.76%) |
Mar 31, 2022 | 129.24 | 131.83 | 127.84 | 127.89 | 3,399,197 | -0.39(-0.31%) |
Mar 30, 2022 | 123.70 | 128.91 | 120.42 | 128.29 | 3,067,652 | +4.09(+3.29%) |
Mar 29, 2022 | 122.54 | 124.42 | 121.97 | 124.20 | 2,826,371 | +2.49(+2.05%) |
Mar 28, 2022 | 120.56 | 122.06 | 120.01 | 121.71 | 1,934,234 | +1.05(+0.87%) |
Mar 25, 2022 | 119.91 | 120.85 | 118.76 | 120.66 | 1,294,798 | +0.95(+0.79%) |
Mar 24, 2022 | 118.36 | 119.74 | 117.44 | 119.71 | 1,201,352 | +2.21(+1.88%) |
Mar 23, 2022 | 118.87 | 118.87 | 117.41 | 117.50 | 1,667,551 | -1.94(-1.62%) |
Mar 22, 2022 | 118.76 | 119.97 | 118.28 | 119.44 | 1,495,857 | +0.74(+0.62%) |
Mar 21, 2022 | 119.44 | 119.87 | 117.24 | 118.70 | 1,712,934 | -1.38(-1.15%) |
Mar 18, 2022 | 117.79 | 120.51 | 116.93 | 120.08 | 3,800,479 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.80 | 115.77 | 117.72 | 1,508,925 | +1.00(+0.86%) |
Mar 16, 2022 | 114.70 | 116.83 | 113.66 | 116.72 | 1,547,244 | +2.56(+2.24%) |
Mar 15, 2022 | 113.33 | 114.25 | 111.45 | 114.16 | 1,410,488 | +1.81(+1.61%) |
Mar 14, 2022 | 113.19 | 114.07 | 111.64 | 112.36 | 1,191,309 | -0.66(-0.58%) |
Mar 11, 2022 | 115.37 | 116.65 | 112.89 | 113.01 | 1,142,837 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.83 | 111.11 | 114.51 | 1,405,972 | -0.10(-0.09%) |
Mar 09, 2022 | 113.09 | 115.01 | 111.99 | 114.61 | 1,792,222 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.90 | 110.82 | 110.99 | 2,089,338 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.26 | 114.72 | 2,384,039 | -1.10(-0.95%) |
Mar 04, 2022 | 112.23 | 116.18 | 111.10 | 115.81 | 2,099,761 | +2.96(+2.62%) |
Mar 03, 2022 | 113.90 | 114.31 | 112.45 | 112.85 | 1,529,637 | +0.04(+0.03%) |
Mar 02, 2022 | 110.77 | 113.29 | 110.58 | 112.81 | 1,421,945 | +2.65(+2.41%) |
Mar 01, 2022 | 111.41 | 112.04 | 109.50 | 110.16 | 1,566,988 | -1.41(-1.27%) |
Feb 28, 2022 | 109.88 | 111.87 | 109.50 | 111.58 | 1,802,564 | +0.39(+0.35%) |
Feb 25, 2022 | 108.67 | 111.23 | 109.38 | 111.18 | 1,344,179 | +2.67(+2.46%) |
Feb 24, 2022 | 104.62 | 108.70 | 104.39 | 108.51 | 2,621,229 | +2.04(+1.92%) |
Feb 23, 2022 | 108.87 | 109.43 | 106.22 | 106.47 | 1,859,168 | -1.86(-1.71%) |
Feb 22, 2022 | 108.06 | 109.44 | 107.44 | 108.33 | 1,863,926 | -0.23(-0.22%) |
Feb 18, 2022 | 108.56 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 111.61 | 111.92 | 108.85 | 109.04 | 2,025,135 | -3.44(-3.06%) |
Feb 16, 2022 | 112.20 | 113.07 | 110.82 | 112.48 | 2,321,041 | -0.08(-0.07%) |
Feb 15, 2022 | 112.14 | 112.59 | 111.36 | 112.56 | 1,893,656 | +1.53(+1.38%) |
Feb 14, 2022 | 111.48 | 111.83 | 109.93 | 111.03 | 2,867,567 | -0.40(-0.36%) |
Feb 11, 2022 | 112.06 | 113.60 | 111.20 | 111.44 | 2,224,651 | -1.37(-1.21%) |
Feb 10, 2022 | 113.79 | 115.21 | 112.32 | 112.81 | 2,613,144 | -3.51(-3.02%) |
Feb 09, 2022 | 114.72 | 116.49 | 114.18 | 116.32 | 2,309,403 | +2.91(+2.56%) |
Feb 08, 2022 | 112.23 | 113.66 | 111.63 | 113.41 | 1,674,904 | +0.98(+0.88%) |
Feb 07, 2022 | 112.46 | 113.12 | 111.59 | 112.43 | 1,479,577 | +0.06(+0.05%) |
Feb 04, 2022 | 110.83 | 112.83 | 109.79 | 112.37 | 2,019,361 | +0.98(+0.88%) |
Feb 03, 2022 | 111.47 | 112.52 | 111.39 | 2,144,659 | -1.17(-1.04%) | |
Feb 02, 2022 | 110.06 | 112.81 | 110.06 | 112.56 | 2,202,315 | +1.88(+1.70%) |