Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.75 | 113.82 | 107.94 | 108.13 | 8,181,738 | -4.19(-3.73%) |
Apr 28, 2022 | 109.16 | 113.65 | 107.38 | 112.32 | 7,530,005 | +5.70(+5.35%) |
Apr 27, 2022 | 106.19 | 110.11 | 105.72 | 106.62 | 7,031,403 | -0.11(-0.10%) |
Apr 26, 2022 | 110.56 | 110.92 | 106.64 | 106.72 | 9,652,049 | -5.44(-4.85%) |
Apr 25, 2022 | 109.16 | 112.41 | 108.96 | 112.16 | 8,693,479 | +1.64(+1.48%) |
Apr 22, 2022 | 112.91 | 113.84 | 110.36 | 110.53 | 8,664,077 | -2.83(-2.50%) |
Apr 21, 2022 | 116.81 | 118.63 | 113.02 | 113.36 | 8,010,467 | -2.16(-1.87%) |
Apr 20, 2022 | 118.09 | 119.90 | 115.15 | 115.51 | 9,036,726 | +0.81(+0.71%) |
Apr 19, 2022 | 111.83 | 114.88 | 111.25 | 114.70 | 6,210,015 | +2.15(+1.91%) |
Apr 18, 2022 | 110.23 | 113.64 | 110.08 | 112.55 | 6,961,745 | +1.48(+1.33%) |
Apr 14, 2022 | 115.04 | 115.16 | 110.97 | 111.08 | 7,869,846 | -3.43(-2.99%) |
Apr 13, 2022 | 112.92 | 115.74 | 112.18 | 114.50 | 9,543,227 | +2.25(+2.01%) |
Apr 12, 2022 | 115.72 | 116.86 | 111.87 | 112.25 | 10,085,973 | -1.65(-1.45%) |
Apr 11, 2022 | 115.82 | 116.65 | 113.80 | 113.90 | 7,942,924 | -3.64(-3.10%) |
Apr 08, 2022 | 118.82 | 119.92 | 117.05 | 117.54 | 6,540,004 | -2.39(-1.99%) |
Apr 07, 2022 | 116.68 | 121.40 | 116.20 | 119.93 | 12,059,961 | +3.01(+2.57%) |
Apr 06, 2022 | 116.61 | 118.78 | 114.71 | 116.92 | 11,837,869 | -2.33(-1.96%) |
Apr 05, 2022 | 126.18 | 126.38 | 118.90 | 119.26 | 11,891,499 | -7.57(-5.97%) |
Apr 04, 2022 | 124.61 | 127.09 | 124.34 | 126.83 | 8,519,889 | +1.99(+1.59%) |
Apr 01, 2022 | 130.20 | 130.36 | 123.04 | 124.84 | 10,346,707 | -4.30(-3.33%) |
Mar 31, 2022 | 133.36 | 134.58 | 129.00 | 129.14 | 8,647,900 | -3.92(-2.95%) |
Mar 30, 2022 | 137.85 | 138.45 | 132.36 | 133.06 | 6,518,532 | -5.53(-3.99%) |
Mar 29, 2022 | 137.26 | 139.15 | 136.10 | 138.59 | 6,289,129 | +3.70(+2.75%) |
Mar 28, 2022 | 132.37 | 134.97 | 131.00 | 134.88 | 5,310,532 | +0.54(+0.40%) |
Mar 25, 2022 | 135.84 | 136.19 | 132.08 | 134.35 | 6,201,544 | -1.45(-1.07%) |
Mar 24, 2022 | 130.33 | 135.85 | 128.68 | 135.80 | 7,774,281 | +7.03(+5.46%) |
Mar 23, 2022 | 130.92 | 132.38 | 128.56 | 128.77 | 5,569,761 | -3.98(-3.00%) |
Mar 22, 2022 | 131.30 | 134.57 | 131.15 | 132.75 | 5,122,518 | +1.25(+0.95%) |
Mar 21, 2022 | 131.40 | 132.65 | 129.26 | 131.50 | 6,334,122 | -0.92(-0.70%) |
Mar 18, 2022 | 127.97 | 133.01 | 127.14 | 132.42 | 11,753,476 | +3.09(+2.39%) |
Mar 17, 2022 | 126.71 | 129.59 | 125.72 | 129.33 | 6,919,195 | +1.48(+1.16%) |
Mar 16, 2022 | 124.75 | 128.10 | 122.57 | 127.85 | 9,866,597 | +5.95(+4.88%) |
Mar 15, 2022 | 119.27 | 122.43 | 117.44 | 121.90 | 7,014,299 | +4.19(+3.56%) |
Mar 14, 2022 | 121.25 | 122.21 | 116.70 | 117.71 | 6,870,613 | -3.44(-2.84%) |
Mar 11, 2022 | 127.38 | 127.38 | 120.88 | 121.15 | 6,139,757 | -1.30(-1.06%) |
Mar 10, 2022 | 123.19 | 123.46 | 120.21 | 122.45 | 5,716,994 | -3.58(-2.84%) |
Mar 09, 2022 | 125.13 | 127.22 | 123.66 | 126.03 | 7,779,085 | +4.38(+3.60%) |
Mar 08, 2022 | 117.38 | 125.29 | 115.79 | 121.65 | 10,721,501 | +4.83(+4.13%) |
Mar 07, 2022 | 124.99 | 125.47 | 116.71 | 116.82 | 9,392,833 | -6.39(-5.18%) |
Mar 04, 2022 | 125.79 | 126.94 | 121.62 | 123.20 | 7,244,136 | -4.80(-3.75%) |
Mar 03, 2022 | 132.40 | 132.39 | 126.96 | 128.01 | 5,555,206 | -2.49(-1.91%) |
Mar 02, 2022 | 127.38 | 131.76 | 127.04 | 130.50 | 7,151,425 | +3.50(+2.75%) |
Mar 01, 2022 | 131.04 | 132.34 | 125.51 | 127.00 | 9,398,747 | -4.50(-3.42%) |
Feb 28, 2022 | 131.12 | 134.30 | 129.45 | 131.50 | 7,578,911 | -1.49(-1.12%) |
Feb 25, 2022 | 130.67 | 133.40 | 130.22 | 132.98 | 7,944,612 | +2.25(+1.72%) |
Feb 24, 2022 | 120.60 | 130.94 | 120.21 | 130.73 | 8,671,669 | +5.45(+4.35%) |
Feb 23, 2022 | 129.30 | 131.51 | 125.05 | 125.28 | 8,581,517 | -2.35(-1.84%) |
Feb 22, 2022 | 127.32 | 132.44 | 125.91 | 127.63 | 7,823,457 | -2.79(-2.14%) |
Feb 18, 2022 | 130.43 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.70 | 140.64 | 131.80 | 133.48 | 12,143,825 | -4.39(-3.19%) |
Feb 16, 2022 | 135.44 | 138.60 | 133.90 | 137.87 | 8,142,915 | +1.09(+0.80%) |
Feb 15, 2022 | 131.74 | 137.30 | 131.35 | 136.78 | 9,268,949 | +7.81(+6.05%) |
Feb 14, 2022 | 129.47 | 131.45 | 126.85 | 128.97 | 9,574,472 | -0.62(-0.48%) |
Feb 11, 2022 | 136.49 | 137.48 | 128.40 | 129.59 | 9,685,418 | -7.12(-5.21%) |
Feb 10, 2022 | 136.73 | 141.98 | 135.96 | 136.71 | 8,712,887 | -4.33(-3.07%) |
Feb 09, 2022 | 138.56 | 141.80 | 136.43 | 141.04 | 7,822,677 | +5.33(+3.93%) |
Feb 08, 2022 | 131.88 | 136.15 | 130.57 | 135.71 | 6,806,959 | +2.56(+1.92%) |
Feb 07, 2022 | 132.78 | 135.26 | 132.24 | 133.15 | 7,415,938 | +0.55(+0.41%) |
Feb 04, 2022 | 131.40 | 133.75 | 129.05 | 132.60 | 8,705,206 | -0.92(-0.69%) |
Feb 03, 2022 | 135.16 | 132.14 | 133.52 | 10,261,162 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.62 | 138.30 | 134.20 | 137.67 | 8,309,248 | +2.10(+1.55%) |