Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.77 | 113.84 | 107.96 | 108.15 | 8,180,145 | -4.19(-3.73%) |
Apr 28, 2022 | 109.19 | 113.67 | 107.40 | 112.34 | 7,528,539 | +5.70(+5.35%) |
Apr 27, 2022 | 106.21 | 110.13 | 105.75 | 106.64 | 7,030,034 | -0.11(-0.10%) |
Apr 26, 2022 | 110.59 | 110.94 | 106.66 | 106.75 | 9,650,170 | -5.44(-4.85%) |
Apr 25, 2022 | 109.19 | 112.43 | 108.98 | 112.18 | 8,691,787 | +1.64(+1.48%) |
Apr 22, 2022 | 112.93 | 113.87 | 110.38 | 110.55 | 8,662,391 | -2.83(-2.50%) |
Apr 21, 2022 | 116.83 | 118.66 | 113.04 | 113.38 | 8,008,907 | -2.16(-1.87%) |
Apr 20, 2022 | 118.11 | 119.93 | 115.17 | 115.54 | 9,034,967 | +0.81(+0.71%) |
Apr 19, 2022 | 111.85 | 114.90 | 111.27 | 114.72 | 6,208,806 | +2.15(+1.91%) |
Apr 18, 2022 | 110.25 | 113.66 | 110.10 | 112.58 | 6,960,390 | +1.48(+1.33%) |
Apr 14, 2022 | 115.07 | 115.18 | 110.99 | 111.10 | 7,868,314 | -3.43(-2.99%) |
Apr 13, 2022 | 112.94 | 115.76 | 112.20 | 114.53 | 9,541,369 | +2.25(+2.01%) |
Apr 12, 2022 | 115.74 | 116.88 | 111.89 | 112.27 | 10,084,009 | -1.65(-1.44%) |
Apr 11, 2022 | 115.84 | 116.67 | 113.82 | 113.92 | 7,941,378 | -3.65(-3.10%) |
Apr 08, 2022 | 118.84 | 119.95 | 117.08 | 117.56 | 6,538,730 | -2.39(-1.99%) |
Apr 07, 2022 | 116.70 | 121.43 | 116.22 | 119.96 | 12,057,613 | +3.01(+2.57%) |
Apr 06, 2022 | 116.63 | 118.80 | 114.73 | 116.95 | 11,835,564 | -2.33(-1.96%) |
Apr 05, 2022 | 126.21 | 126.41 | 118.93 | 119.28 | 11,889,184 | -7.58(-5.97%) |
Apr 04, 2022 | 124.63 | 127.11 | 124.37 | 126.86 | 8,518,230 | +1.99(+1.59%) |
Apr 01, 2022 | 130.23 | 130.38 | 123.06 | 124.87 | 10,344,693 | -4.30(-3.33%) |
Mar 31, 2022 | 133.38 | 134.61 | 129.02 | 129.17 | 8,646,217 | -3.92(-2.95%) |
Mar 30, 2022 | 137.88 | 138.48 | 132.38 | 133.09 | 6,517,263 | -5.53(-3.99%) |
Mar 29, 2022 | 137.28 | 139.17 | 136.13 | 138.62 | 6,287,905 | +3.71(+2.75%) |
Mar 28, 2022 | 132.39 | 135.00 | 131.03 | 134.91 | 5,309,498 | +0.54(+0.40%) |
Mar 25, 2022 | 135.86 | 136.22 | 132.11 | 134.37 | 6,200,337 | -1.45(-1.07%) |
Mar 24, 2022 | 130.35 | 135.88 | 128.71 | 135.82 | 7,772,767 | +7.03(+5.46%) |
Mar 23, 2022 | 130.94 | 132.40 | 128.58 | 128.80 | 5,568,676 | -3.98(-3.00%) |
Mar 22, 2022 | 131.32 | 134.60 | 131.18 | 132.78 | 5,121,521 | +1.25(+0.95%) |
Mar 21, 2022 | 131.42 | 132.68 | 129.29 | 131.52 | 6,332,889 | -0.92(-0.70%) |
Mar 18, 2022 | 127.99 | 133.04 | 127.16 | 132.44 | 11,751,187 | +3.09(+2.39%) |
Mar 17, 2022 | 126.74 | 129.62 | 125.75 | 129.35 | 6,917,848 | +1.48(+1.16%) |
Mar 16, 2022 | 124.78 | 128.13 | 122.59 | 127.88 | 9,864,677 | +5.95(+4.88%) |
Mar 15, 2022 | 119.29 | 122.45 | 117.47 | 121.93 | 7,012,934 | +4.20(+3.56%) |
Mar 14, 2022 | 121.27 | 122.23 | 116.72 | 117.73 | 6,869,275 | -3.44(-2.84%) |
Mar 11, 2022 | 127.40 | 127.40 | 120.91 | 121.17 | 6,138,562 | -1.30(-1.06%) |
Mar 10, 2022 | 123.21 | 123.48 | 120.23 | 122.47 | 5,715,881 | -3.58(-2.84%) |
Mar 09, 2022 | 125.15 | 127.25 | 123.68 | 126.05 | 7,777,570 | +4.38(+3.60%) |
Mar 08, 2022 | 117.40 | 125.32 | 115.81 | 121.67 | 10,719,414 | +4.83(+4.13%) |
Mar 07, 2022 | 125.01 | 125.49 | 116.73 | 116.84 | 9,391,005 | -6.39(-5.18%) |
Mar 04, 2022 | 125.82 | 126.97 | 121.64 | 123.23 | 7,242,726 | -4.80(-3.75%) |
Mar 03, 2022 | 132.42 | 132.42 | 126.98 | 128.03 | 5,554,125 | -2.49(-1.91%) |
Mar 02, 2022 | 127.40 | 131.78 | 127.06 | 130.52 | 7,150,033 | +3.50(+2.75%) |
Mar 01, 2022 | 131.07 | 132.36 | 125.53 | 127.02 | 9,396,917 | -4.50(-3.42%) |
Feb 28, 2022 | 131.15 | 134.32 | 129.47 | 131.52 | 7,577,435 | -1.49(-1.12%) |
Feb 25, 2022 | 130.70 | 133.42 | 130.25 | 133.01 | 7,943,066 | +2.25(+1.72%) |
Feb 24, 2022 | 120.62 | 130.96 | 120.23 | 130.76 | 8,669,981 | +5.45(+4.35%) |
Feb 23, 2022 | 129.32 | 131.54 | 125.07 | 125.31 | 8,579,846 | -2.35(-1.84%) |
Feb 22, 2022 | 127.34 | 132.46 | 125.93 | 127.66 | 7,821,934 | -2.79(-2.14%) |
Feb 18, 2022 | 130.45 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.73 | 140.66 | 131.82 | 133.50 | 12,141,463 | -4.39(-3.19%) |
Feb 16, 2022 | 135.47 | 138.63 | 133.93 | 137.90 | 8,141,331 | +1.10(+0.80%) |
Feb 15, 2022 | 131.76 | 137.33 | 131.37 | 136.80 | 9,267,146 | +7.81(+6.05%) |
Feb 14, 2022 | 129.49 | 131.48 | 126.87 | 129.00 | 9,572,609 | -0.62(-0.48%) |
Feb 11, 2022 | 136.52 | 137.51 | 128.43 | 129.61 | 9,683,534 | -7.12(-5.21%) |
Feb 10, 2022 | 136.75 | 142.01 | 135.99 | 136.73 | 8,711,192 | -4.33(-3.07%) |
Feb 09, 2022 | 138.58 | 141.83 | 136.46 | 141.07 | 7,821,156 | +5.33(+3.93%) |
Feb 08, 2022 | 131.91 | 136.18 | 130.60 | 135.74 | 6,805,635 | +2.56(+1.92%) |
Feb 07, 2022 | 132.81 | 135.28 | 132.26 | 133.17 | 7,414,495 | +0.55(+0.41%) |
Feb 04, 2022 | 131.42 | 133.77 | 129.07 | 132.62 | 8,703,513 | -0.92(-0.69%) |
Feb 03, 2022 | 135.19 | 132.16 | 133.54 | 10,259,166 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.64 | 138.32 | 134.23 | 137.70 | 8,307,632 | +2.10(+1.55%) |