Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.88 | 118.96 | 115.72 | 115.90 | 632,998 | +0.08(+0.07%) |
Apr 28, 2022 | 116.09 | 117.32 | 111.62 | 115.82 | 1,300,983 | +0.57(+0.50%) |
Apr 27, 2022 | 111.63 | 116.01 | 109.97 | 115.24 | 874,685 | +3.75(+3.36%) |
Apr 26, 2022 | 116.99 | 117.12 | 111.47 | 111.50 | 926,079 | -5.29(-4.53%) |
Apr 25, 2022 | 118.62 | 119.85 | 115.24 | 116.78 | 1,531,182 | -5.89(-4.80%) |
Apr 22, 2022 | 127.94 | 127.94 | 122.02 | 122.67 | 780,989 | -6.21(-4.82%) |
Apr 21, 2022 | 133.23 | 133.47 | 128.10 | 128.88 | 680,001 | -2.81(-2.13%) |
Apr 20, 2022 | 131.91 | 133.73 | 130.36 | 131.69 | 779,906 | +1.34(+1.03%) |
Apr 19, 2022 | 128.95 | 130.94 | 128.60 | 130.35 | 582,410 | +1.41(+1.09%) |
Apr 18, 2022 | 127.36 | 130.97 | 127.16 | 128.94 | 573,216 | +0.21(+0.16%) |
Apr 14, 2022 | 126.45 | 129.92 | 125.91 | 128.73 | 605,450 | +2.83(+2.25%) |
Apr 13, 2022 | 126.11 | 126.90 | 124.77 | 125.91 | 588,324 | +0.44(+0.35%) |
Apr 12, 2022 | 125.25 | 128.00 | 124.39 | 125.47 | 568,771 | +0.58(+0.47%) |
Apr 11, 2022 | 123.72 | 126.18 | 123.04 | 124.89 | 632,508 | +1.19(+0.96%) |
Apr 08, 2022 | 123.59 | 125.80 | 123.08 | 123.69 | 967,746 | +0.47(+0.38%) |
Apr 07, 2022 | 123.70 | 124.19 | 119.68 | 123.22 | 915,260 | -0.59(-0.48%) |
Apr 06, 2022 | 126.41 | 126.72 | 121.99 | 123.81 | 1,119,580 | -3.54(-2.78%) |
Apr 05, 2022 | 130.65 | 131.54 | 126.90 | 127.35 | 896,736 | -2.83(-2.17%) |
Apr 04, 2022 | 131.91 | 132.40 | 127.92 | 130.18 | 965,325 | -1.47(-1.12%) |
Apr 01, 2022 | 133.66 | 134.51 | 130.24 | 131.66 | 819,654 | -1.19(-0.90%) |
Mar 31, 2022 | 131.04 | 136.37 | 131.04 | 132.85 | 1,440,654 | +0.81(+0.61%) |
Mar 30, 2022 | 130.59 | 133.72 | 130.10 | 132.04 | 1,073,992 | +2.57(+1.98%) |
Mar 29, 2022 | 133.73 | 134.80 | 128.29 | 129.47 | 1,941,379 | -5.76(-4.26%) |
Mar 28, 2022 | 134.64 | 136.71 | 132.07 | 135.23 | 1,555,289 | +0.60(+0.45%) |
Mar 25, 2022 | 131.63 | 134.74 | 130.68 | 134.63 | 1,745,393 | +4.54(+3.49%) |
Mar 24, 2022 | 127.95 | 131.32 | 126.55 | 130.09 | 1,163,813 | +1.72(+1.34%) |
Mar 23, 2022 | 125.11 | 129.63 | 125.11 | 128.37 | 1,015,063 | +2.90(+2.31%) |
Mar 22, 2022 | 125.17 | 129.41 | 125.09 | 125.47 | 1,029,771 | +0.94(+0.75%) |
Mar 21, 2022 | 121.22 | 126.42 | 120.70 | 124.53 | 1,109,973 | +4.03(+3.34%) |
Mar 18, 2022 | 119.15 | 121.61 | 118.03 | 120.50 | 1,074,186 | +0.83(+0.69%) |
Mar 17, 2022 | 116.40 | 119.74 | 115.77 | 119.67 | 644,495 | +1.09(+0.92%) |
Mar 16, 2022 | 116.69 | 120.80 | 116.58 | 118.58 | 719,041 | +3.10(+2.69%) |
Mar 15, 2022 | 116.84 | 116.84 | 112.83 | 115.48 | 1,256,840 | -1.65(-1.41%) |
Mar 14, 2022 | 119.40 | 120.62 | 116.20 | 117.13 | 586,684 | -1.89(-1.59%) |
Mar 11, 2022 | 121.11 | 121.11 | 117.55 | 119.02 | 1,009,358 | +1.01(+0.86%) |
Mar 10, 2022 | 114.52 | 118.50 | 118.01 | 952,413 | +1.64(+1.41%) | |
Mar 09, 2022 | 114.90 | 117.60 | 113.87 | 116.37 | 888,457 | +3.83(+3.40%) |
Mar 08, 2022 | 109.06 | 115.02 | 107.83 | 112.54 | 1,004,645 | +5.37(+5.01%) |
Mar 07, 2022 | 119.13 | 119.40 | 107.10 | 107.17 | 1,378,120 | -10.94(-9.27%) |
Mar 04, 2022 | 117.93 | 120.06 | 116.22 | 118.12 | 1,105,853 | -1.24(-1.04%) |
Mar 03, 2022 | 117.55 | 119.54 | 116.63 | 119.36 | 844,921 | +2.42(+2.07%) |
Mar 02, 2022 | 110.99 | 118.90 | 110.64 | 116.94 | 1,153,592 | +7.27(+6.63%) |
Mar 01, 2022 | 109.51 | 112.35 | 107.28 | 109.67 | 1,066,399 | +0.36(+0.32%) |
Feb 28, 2022 | 106.08 | 109.89 | 106.08 | 109.31 | 672,128 | +1.61(+1.49%) |
Feb 25, 2022 | 107.60 | 108.19 | 106.37 | 107.70 | 831,538 | +0.21(+0.20%) |
Feb 24, 2022 | 103.54 | 107.85 | 102.40 | 107.49 | 1,002,290 | +0.80(+0.75%) |
Feb 23, 2022 | 112.05 | 112.05 | 106.30 | 106.69 | 602,351 | -4.60(-4.14%) |
Feb 22, 2022 | 116.03 | 117.19 | 110.92 | 111.30 | 726,417 | -5.16(-4.43%) |
Feb 18, 2022 | 116.45 | 0 | +0.12(+0.10%) | |||
Feb 17, 2022 | 118.36 | 118.79 | 115.64 | 116.33 | 924,374 | -3.68(-3.07%) |
Feb 16, 2022 | 120.27 | 120.99 | 118.68 | 120.02 | 1,026,732 | -1.22(-1.01%) |
Feb 15, 2022 | 118.18 | 122.13 | 117.97 | 121.24 | 835,776 | +4.11(+3.51%) |
Feb 14, 2022 | 116.52 | 118.74 | 115.72 | 117.13 | 736,196 | +0.76(+0.65%) |
Feb 11, 2022 | 118.99 | 120.95 | 114.96 | 116.37 | 995,203 | -2.04(-1.73%) |
Feb 10, 2022 | 118.61 | 122.97 | 117.51 | 118.42 | 882,544 | -0.51(-0.43%) |
Feb 09, 2022 | 116.79 | 120.08 | 116.79 | 118.92 | 1,028,035 | +4.37(+3.81%) |
Feb 08, 2022 | 116.08 | 119.00 | 111.78 | 114.56 | 2,035,691 | +9.41(+8.95%) |
Feb 07, 2022 | 104.59 | 105.71 | 102.71 | 105.14 | 1,468,985 | +1.14(+1.09%) |
Feb 04, 2022 | 104.34 | 105.57 | 102.36 | 104.01 | 717,514 | -0.86(-0.82%) |
Feb 03, 2022 | 105.42 | 106.77 | 103.97 | 104.87 | 805,398 | -0.76(-0.72%) |
Feb 02, 2022 | 106.85 | 107.45 | 102.67 | 105.64 | 832,931 | -1.71(-1.59%) |