Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 121.62 | 122.21 | 118.71 | 119.06 | 1,721,557 | -3.58(-2.92%) |
Apr 28, 2022 | 122.00 | 123.36 | 121.14 | 122.63 | 1,440,390 | +1.85(+1.53%) |
Apr 27, 2022 | 121.55 | 122.02 | 120.19 | 120.78 | 1,491,856 | -0.57(-0.47%) |
Apr 26, 2022 | 122.81 | 124.66 | 121.28 | 121.35 | 1,701,203 | -2.67(-2.15%) |
Apr 25, 2022 | 123.84 | 124.64 | 121.49 | 124.02 | 2,022,724 | -0.23(-0.19%) |
Apr 22, 2022 | 130.78 | 131.75 | 124.14 | 124.26 | 2,450,676 | -8.52(-6.42%) |
Apr 21, 2022 | 135.70 | 135.92 | 132.68 | 132.78 | 1,356,217 | -2.57(-1.90%) |
Apr 20, 2022 | 133.73 | 135.58 | 133.36 | 135.35 | 1,527,432 | +2.00(+1.50%) |
Apr 19, 2022 | 131.59 | 133.65 | 130.56 | 133.36 | 1,920,579 | +1.89(+1.44%) |
Apr 18, 2022 | 131.62 | 132.70 | 131.00 | 131.47 | 1,530,701 | -1.34(-1.01%) |
Apr 14, 2022 | 133.27 | 133.27 | 131.63 | 132.81 | 4,025,445 | -0.68(-0.51%) |
Apr 13, 2022 | 133.01 | 135.21 | 131.89 | 133.49 | 1,453,621 | -0.23(-0.17%) |
Apr 12, 2022 | 134.41 | 135.39 | 133.10 | 133.72 | 1,990,296 | -0.73(-0.55%) |
Apr 11, 2022 | 134.22 | 135.87 | 134.22 | 134.45 | 2,016,081 | +0.91(+0.68%) |
Apr 08, 2022 | 133.60 | 134.04 | 132.09 | 133.54 | 1,788,044 | +1.43(+1.08%) |
Apr 07, 2022 | 131.13 | 132.63 | 130.06 | 132.11 | 1,810,234 | +1.31(+1.00%) |
Apr 06, 2022 | 129.01 | 131.81 | 128.26 | 130.80 | 1,711,690 | +1.68(+1.30%) |
Apr 05, 2022 | 128.94 | 130.83 | 128.90 | 129.12 | 1,482,426 | +0.14(+0.11%) |
Apr 04, 2022 | 131.00 | 131.28 | 128.74 | 128.98 | 1,929,983 | -2.31(-1.76%) |
Apr 01, 2022 | 131.27 | 131.74 | 130.15 | 131.29 | 1,356,567 | +0.97(+0.74%) |
Mar 31, 2022 | 132.16 | 133.20 | 130.29 | 130.32 | 2,493,897 | -1.77(-1.34%) |
Mar 30, 2022 | 131.72 | 132.84 | 131.37 | 132.09 | 1,392,892 | +0.75(+0.57%) |
Mar 29, 2022 | 132.53 | 132.58 | 130.19 | 131.33 | 1,729,402 | -0.95(-0.72%) |
Mar 28, 2022 | 132.96 | 133.13 | 131.57 | 132.28 | 2,702,716 | -1.13(-0.85%) |
Mar 25, 2022 | 130.65 | 133.43 | 130.54 | 133.41 | 2,017,282 | +2.87(+2.20%) |
Mar 24, 2022 | 128.66 | 130.61 | 128.62 | 130.54 | 1,757,209 | +1.60(+1.24%) |
Mar 23, 2022 | 128.82 | 129.90 | 127.83 | 128.94 | 3,035,030 | +0.01(+0.01%) |
Mar 22, 2022 | 127.02 | 129.35 | 126.64 | 128.94 | 2,634,601 | +2.36(+1.87%) |
Mar 21, 2022 | 125.94 | 126.92 | 124.17 | 126.57 | 2,682,276 | +0.97(+0.77%) |
Mar 18, 2022 | 124.61 | 125.88 | 122.39 | 125.60 | 6,464,133 | +2.43(+1.97%) |
Mar 17, 2022 | 119.11 | 123.21 | 119.02 | 123.18 | 2,491,094 | +4.17(+3.50%) |
Mar 16, 2022 | 119.96 | 120.12 | 116.69 | 119.01 | 2,062,615 | -0.60(-0.50%) |
Mar 15, 2022 | 119.24 | 119.82 | 117.69 | 119.61 | 1,806,434 | +1.18(+0.99%) |
Mar 14, 2022 | 118.16 | 119.65 | 117.09 | 118.44 | 2,098,705 | +2.35(+2.03%) |
Mar 11, 2022 | 116.13 | 117.73 | 115.51 | 116.08 | 1,568,687 | +0.44(+0.38%) |
Mar 10, 2022 | 115.11 | 116.14 | 114.33 | 115.64 | 1,661,818 | +0.46(+0.40%) |
Mar 09, 2022 | 116.32 | 116.79 | 114.27 | 115.18 | 2,039,345 | +0.37(+0.32%) |
Mar 08, 2022 | 118.25 | 118.80 | 114.78 | 114.81 | 2,504,302 | -2.95(-2.51%) |
Mar 07, 2022 | 118.93 | 120.96 | 117.69 | 117.77 | 2,769,607 | -2.24(-1.87%) |
Mar 04, 2022 | 116.24 | 120.05 | 116.06 | 120.01 | 3,042,294 | +1.76(+1.49%) |
Mar 03, 2022 | 116.53 | 118.63 | 115.43 | 118.25 | 2,600,989 | +1.69(+1.45%) |
Mar 02, 2022 | 114.18 | 116.91 | 114.17 | 116.55 | 1,959,161 | +3.78(+3.35%) |
Mar 01, 2022 | 115.00 | 115.68 | 111.66 | 112.77 | 1,868,001 | -2.35(-2.04%) |
Feb 28, 2022 | 113.95 | 115.84 | 113.64 | 115.12 | 2,815,232 | -1.70(-1.46%) |
Feb 25, 2022 | 113.75 | 116.94 | 115.15 | 116.83 | 1,900,328 | +3.95(+3.50%) |
Feb 24, 2022 | 112.60 | 113.29 | 109.77 | 112.88 | 3,446,946 | -2.30(-2.00%) |
Feb 23, 2022 | 117.41 | 117.86 | 114.97 | 115.17 | 2,247,567 | -1.69(-1.45%) |
Feb 22, 2022 | 117.23 | 117.90 | 115.98 | 116.86 | 3,169,702 | -0.75(-0.64%) |
Feb 18, 2022 | 117.61 | 0 | +3.04(+2.65%) | |||
Feb 17, 2022 | 114.60 | 115.10 | 113.25 | 114.58 | 1,928,768 | -0.78(-0.68%) |
Feb 16, 2022 | 115.56 | 116.69 | 115.21 | 115.36 | 1,923,279 | -0.68(-0.59%) |
Feb 15, 2022 | 117.08 | 117.83 | 115.36 | 116.04 | 2,365,334 | -0.55(-0.47%) |
Feb 14, 2022 | 117.07 | 118.01 | 114.99 | 116.59 | 3,498,169 | +1.33(+1.15%) |
Feb 11, 2022 | 114.69 | 116.30 | 114.01 | 115.27 | 3,041,742 | +0.09(+0.08%) |
Feb 10, 2022 | 115.90 | 117.65 | 114.86 | 115.17 | 2,354,411 | -1.31(-1.12%) |
Feb 09, 2022 | 118.62 | 118.87 | 116.36 | 116.48 | 2,122,990 | -2.34(-1.97%) |
Feb 08, 2022 | 117.32 | 119.15 | 117.15 | 118.82 | 3,073,085 | +2.26(+1.94%) |
Feb 07, 2022 | 114.89 | 117.56 | 114.31 | 116.56 | 3,330,223 | +2.47(+2.16%) |
Feb 04, 2022 | 112.52 | 115.15 | 112.52 | 114.09 | 2,822,926 | +0.42(+0.37%) |
Feb 03, 2022 | 110.19 | 114.07 | 113.67 | 5,364,884 | +3.72(+3.38%) | |
Feb 02, 2022 | 110.89 | 111.88 | 109.48 | 109.95 | 5,940,200 | -0.96(-0.87%) |