Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 122.72 | 124.89 | 120.81 | 121.24 | 6,061,513 | -2.29(-1.85%) |
Apr 28, 2022 | 119.75 | 124.42 | 119.20 | 123.53 | 6,741,017 | +5.65(+4.79%) |
Apr 27, 2022 | 117.73 | 120.56 | 117.73 | 117.88 | 6,177,931 | +0.70(+0.60%) |
Apr 26, 2022 | 123.43 | 124.05 | 117.14 | 117.18 | 8,202,118 | -7.21(-5.80%) |
Apr 25, 2022 | 124.26 | 125.36 | 121.39 | 124.39 | 6,697,811 | -1.10(-0.88%) |
Apr 22, 2022 | 130.61 | 131.19 | 125.14 | 125.49 | 8,131,784 | -6.21(-4.72%) |
Apr 21, 2022 | 134.71 | 135.28 | 131.34 | 131.71 | 6,748,739 | -0.40(-0.30%) |
Apr 20, 2022 | 134.13 | 134.81 | 131.90 | 132.10 | 5,460,755 | -1.15(-0.86%) |
Apr 19, 2022 | 129.40 | 133.67 | 129.10 | 133.25 | 7,565,413 | +5.27(+4.12%) |
Apr 18, 2022 | 128.34 | 129.69 | 126.70 | 127.98 | 5,449,064 | -1.78(-1.37%) |
Apr 14, 2022 | 125.50 | 130.66 | 125.32 | 129.76 | 13,176,566 | +5.80(+4.68%) |
Apr 13, 2022 | 121.57 | 124.31 | 121.57 | 123.96 | 5,264,236 | +2.38(+1.96%) |
Apr 12, 2022 | 121.73 | 124.55 | 120.89 | 121.57 | 5,292,170 | +0.06(+0.05%) |
Apr 11, 2022 | 121.63 | 123.36 | 120.87 | 121.52 | 6,542,930 | -3.08(-2.47%) |
Apr 08, 2022 | 125.85 | 126.32 | 124.33 | 124.60 | 5,016,509 | -1.20(-0.95%) |
Apr 07, 2022 | 123.90 | 126.38 | 123.57 | 125.79 | 5,471,673 | +0.99(+0.79%) |
Apr 06, 2022 | 126.44 | 126.69 | 122.82 | 124.80 | 7,159,282 | -3.83(-2.98%) |
Apr 05, 2022 | 130.32 | 130.95 | 128.36 | 128.63 | 5,876,070 | -1.98(-1.52%) |
Apr 04, 2022 | 129.36 | 131.46 | 129.18 | 130.62 | 5,463,544 | +0.80(+0.61%) |
Apr 01, 2022 | 130.72 | 131.53 | 129.07 | 129.82 | 5,973,327 | -1.01(-0.77%) |
Mar 31, 2022 | 134.01 | 134.87 | 130.77 | 130.83 | 7,435,860 | -3.87(-2.87%) |
Mar 30, 2022 | 135.13 | 135.98 | 133.75 | 134.70 | 5,703,278 | -0.58(-0.43%) |
Mar 29, 2022 | 134.03 | 135.88 | 133.16 | 135.28 | 7,482,516 | +4.21(+3.21%) |
Mar 28, 2022 | 130.05 | 131.12 | 128.51 | 131.07 | 5,969,087 | +1.08(+0.83%) |
Mar 25, 2022 | 129.36 | 130.16 | 128.06 | 129.99 | 6,467,095 | +1.57(+1.23%) |
Mar 24, 2022 | 130.04 | 130.47 | 127.56 | 128.42 | 6,011,837 | -0.89(-0.69%) |
Mar 23, 2022 | 128.96 | 131.65 | 127.56 | 129.31 | 8,298,564 | -0.09(-0.07%) |
Mar 22, 2022 | 133.47 | 135.15 | 129.30 | 129.40 | 20,594,834 | +2.82(+2.23%) |
Mar 21, 2022 | 126.12 | 128.64 | 125.05 | 126.58 | 14,708,493 | -1.02(-0.80%) |
Mar 18, 2022 | 123.33 | 127.82 | 123.19 | 127.60 | 10,646,062 | +3.72(+3.01%) |
Mar 17, 2022 | 121.48 | 123.87 | 120.27 | 123.88 | 7,040,434 | +2.16(+1.77%) |
Mar 16, 2022 | 119.44 | 122.61 | 118.55 | 121.72 | 11,424,973 | +5.63(+4.85%) |
Mar 15, 2022 | 116.52 | 117.08 | 114.49 | 116.09 | 10,728,007 | +1.78(+1.56%) |
Mar 14, 2022 | 118.16 | 119.05 | 113.51 | 114.31 | 14,277,042 | -4.92(-4.13%) |
Mar 11, 2022 | 123.49 | 124.32 | 119.11 | 119.23 | 6,049,783 | -3.31(-2.70%) |
Mar 10, 2022 | 120.58 | 122.54 | 7,371,796 | -0.89(-0.73%) | ||
Mar 09, 2022 | 123.85 | 126.06 | 123.12 | 123.43 | 9,096,292 | +5.58(+4.74%) |
Mar 08, 2022 | 121.77 | 121.99 | 117.45 | 117.85 | 9,342,650 | -3.14(-2.60%) |
Mar 07, 2022 | 127.37 | 127.40 | 120.73 | 120.99 | 11,706,628 | -6.55(-5.14%) |
Mar 04, 2022 | 128.84 | 129.92 | 127.08 | 127.54 | 7,287,987 | -2.42(-1.86%) |
Mar 03, 2022 | 132.65 | 132.71 | 129.46 | 129.96 | 4,711,745 | -1.66(-1.26%) |
Mar 02, 2022 | 129.00 | 132.52 | 128.79 | 131.62 | 7,989,418 | +3.36(+2.62%) |
Mar 01, 2022 | 132.63 | 132.66 | 127.22 | 128.26 | 6,734,204 | -4.20(-3.17%) |
Feb 28, 2022 | 132.96 | 134.24 | 131.00 | 132.46 | 6,816,827 | -2.18(-1.62%) |
Feb 25, 2022 | 134.00 | 134.79 | 132.48 | 134.65 | 5,592,016 | +1.58(+1.19%) |
Feb 24, 2022 | 129.02 | 133.31 | 127.01 | 133.06 | 8,677,439 | +0.33(+0.25%) |
Feb 23, 2022 | 135.48 | 136.75 | 132.42 | 132.73 | 7,874,249 | -1.32(-0.98%) |
Feb 22, 2022 | 137.35 | 137.40 | 132.08 | 134.05 | 9,899,820 | -4.62(-3.33%) |
Feb 18, 2022 | 138.67 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.18 | 142.51 | 138.37 | 138.53 | 5,364,621 | -3.58(-2.52%) |
Feb 16, 2022 | 140.68 | 142.55 | 140.28 | 142.10 | 4,965,443 | +0.88(+0.63%) |
Feb 15, 2022 | 139.90 | 141.94 | 139.79 | 141.22 | 8,061,558 | +3.87(+2.82%) |
Feb 14, 2022 | 135.89 | 138.92 | 135.60 | 137.35 | 7,052,080 | +1.37(+1.01%) |
Feb 11, 2022 | 140.43 | 140.71 | 135.38 | 135.98 | 6,917,648 | -4.50(-3.20%) |
Feb 10, 2022 | 139.65 | 143.12 | 139.54 | 140.49 | 5,300,277 | -1.40(-0.98%) |
Feb 09, 2022 | 141.74 | 142.95 | 141.31 | 141.88 | 4,691,457 | +2.65(+1.90%) |
Feb 08, 2022 | 140.41 | 140.66 | 138.04 | 139.23 | 6,008,978 | -1.56(-1.11%) |
Feb 07, 2022 | 140.95 | 141.75 | 139.90 | 140.79 | 4,010,629 | -0.24(-0.17%) |
Feb 04, 2022 | 141.02 | 142.09 | 139.34 | 141.04 | 4,446,505 | +0.08(+0.06%) |
Feb 03, 2022 | 142.99 | 140.63 | 140.96 | 5,400,957 | -3.30(-2.29%) | |
Feb 02, 2022 | 143.91 | 144.99 | 143.11 | 144.26 | 5,657,288 | +0.48(+0.33%) |