Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.68 | 118.76 | 115.51 | 115.70 | 634,107 | +0.08(+0.07%) |
Apr 28, 2022 | 115.89 | 117.11 | 111.42 | 115.61 | 1,303,261 | +0.57(+0.50%) |
Apr 27, 2022 | 111.44 | 115.81 | 109.78 | 115.04 | 876,217 | +3.74(+3.36%) |
Apr 26, 2022 | 116.78 | 116.91 | 111.27 | 111.30 | 927,700 | -5.28(-4.53%) |
Apr 25, 2022 | 118.41 | 119.64 | 115.04 | 116.58 | 1,533,863 | -5.88(-4.80%) |
Apr 22, 2022 | 127.72 | 127.72 | 121.80 | 122.45 | 782,357 | -6.20(-4.82%) |
Apr 21, 2022 | 133.00 | 133.23 | 127.87 | 128.66 | 681,191 | -2.81(-2.13%) |
Apr 20, 2022 | 131.68 | 133.50 | 130.13 | 131.46 | 781,272 | +1.34(+1.03%) |
Apr 19, 2022 | 128.73 | 130.72 | 128.37 | 130.13 | 583,430 | +1.41(+1.09%) |
Apr 18, 2022 | 127.14 | 130.74 | 126.94 | 128.72 | 574,220 | +0.21(+0.16%) |
Apr 14, 2022 | 126.23 | 129.69 | 125.69 | 128.51 | 606,510 | +2.82(+2.25%) |
Apr 13, 2022 | 125.89 | 126.67 | 124.55 | 125.69 | 589,354 | +0.44(+0.35%) |
Apr 12, 2022 | 125.03 | 127.77 | 124.17 | 125.25 | 569,767 | +0.58(+0.47%) |
Apr 11, 2022 | 123.51 | 125.96 | 122.82 | 124.67 | 633,616 | +1.19(+0.96%) |
Apr 08, 2022 | 123.38 | 125.58 | 122.86 | 123.48 | 969,440 | +0.47(+0.38%) |
Apr 07, 2022 | 123.49 | 123.97 | 119.47 | 123.01 | 916,863 | -0.59(-0.48%) |
Apr 06, 2022 | 126.19 | 126.50 | 121.78 | 123.60 | 1,121,541 | -3.53(-2.78%) |
Apr 05, 2022 | 130.42 | 131.31 | 126.67 | 127.13 | 898,306 | -2.82(-2.17%) |
Apr 04, 2022 | 131.68 | 132.17 | 127.70 | 129.95 | 967,015 | -1.47(-1.12%) |
Apr 01, 2022 | 133.43 | 134.28 | 130.01 | 131.42 | 821,089 | -1.19(-0.90%) |
Mar 31, 2022 | 130.82 | 136.13 | 130.82 | 132.61 | 1,443,177 | +0.81(+0.61%) |
Mar 30, 2022 | 130.36 | 133.49 | 129.87 | 131.81 | 1,075,872 | +2.56(+1.98%) |
Mar 29, 2022 | 133.50 | 134.57 | 128.06 | 129.25 | 1,944,779 | -5.75(-4.26%) |
Mar 28, 2022 | 134.40 | 136.47 | 131.84 | 134.99 | 1,558,012 | +0.60(+0.45%) |
Mar 25, 2022 | 131.40 | 134.50 | 130.45 | 134.39 | 1,748,450 | +4.53(+3.49%) |
Mar 24, 2022 | 127.73 | 131.09 | 126.33 | 129.86 | 1,165,851 | +1.72(+1.34%) |
Mar 23, 2022 | 124.89 | 129.40 | 124.89 | 128.15 | 1,016,841 | +2.90(+2.31%) |
Mar 22, 2022 | 124.95 | 129.18 | 124.87 | 125.25 | 1,031,574 | +0.94(+0.75%) |
Mar 21, 2022 | 121.01 | 126.20 | 120.49 | 124.31 | 1,111,917 | +4.02(+3.34%) |
Mar 18, 2022 | 118.94 | 121.40 | 117.82 | 120.29 | 1,076,067 | +0.83(+0.69%) |
Mar 17, 2022 | 116.19 | 119.53 | 115.57 | 119.46 | 645,624 | +1.09(+0.92%) |
Mar 16, 2022 | 116.49 | 120.59 | 116.38 | 118.38 | 720,300 | +3.10(+2.69%) |
Mar 15, 2022 | 116.64 | 116.64 | 112.64 | 115.28 | 1,259,041 | -1.64(-1.41%) |
Mar 14, 2022 | 119.19 | 120.41 | 116.00 | 116.92 | 587,711 | -1.89(-1.59%) |
Mar 11, 2022 | 120.90 | 120.90 | 117.35 | 118.81 | 1,011,126 | +1.01(+0.86%) |
Mar 10, 2022 | 114.31 | 118.29 | 117.80 | 954,081 | +1.63(+1.41%) | |
Mar 09, 2022 | 114.70 | 117.39 | 113.67 | 116.17 | 890,013 | +3.82(+3.40%) |
Mar 08, 2022 | 108.87 | 114.81 | 107.64 | 112.34 | 1,006,404 | +5.36(+5.01%) |
Mar 07, 2022 | 118.92 | 119.19 | 106.91 | 106.99 | 1,380,533 | -10.92(-9.26%) |
Mar 04, 2022 | 117.72 | 119.85 | 116.01 | 117.91 | 1,107,789 | -1.24(-1.04%) |
Mar 03, 2022 | 117.34 | 119.33 | 116.42 | 119.15 | 846,400 | +2.42(+2.07%) |
Mar 02, 2022 | 110.79 | 118.69 | 110.45 | 116.73 | 1,155,612 | +7.26(+6.63%) |
Mar 01, 2022 | 109.32 | 112.15 | 107.09 | 109.47 | 1,068,266 | +0.35(+0.32%) |
Feb 28, 2022 | 105.90 | 109.70 | 105.90 | 109.12 | 673,305 | +1.61(+1.50%) |
Feb 25, 2022 | 107.41 | 108.00 | 106.19 | 107.51 | 832,994 | +0.21(+0.19%) |
Feb 24, 2022 | 103.36 | 107.66 | 102.22 | 107.31 | 1,004,045 | +0.80(+0.75%) |
Feb 23, 2022 | 111.85 | 111.85 | 106.11 | 106.50 | 603,406 | -4.59(-4.14%) |
Feb 22, 2022 | 115.83 | 116.99 | 110.73 | 111.10 | 727,689 | -5.15(-4.43%) |
Feb 18, 2022 | 116.25 | 0 | +0.12(+0.10%) | |||
Feb 17, 2022 | 118.16 | 118.58 | 115.44 | 116.13 | 925,993 | -3.68(-3.07%) |
Feb 16, 2022 | 120.06 | 120.78 | 118.47 | 119.81 | 1,028,530 | -1.22(-1.01%) |
Feb 15, 2022 | 117.97 | 121.92 | 117.77 | 121.03 | 837,240 | +4.10(+3.51%) |
Feb 14, 2022 | 116.31 | 118.53 | 115.52 | 116.92 | 737,485 | +0.75(+0.65%) |
Feb 11, 2022 | 118.78 | 120.74 | 114.76 | 116.17 | 996,945 | -2.04(-1.73%) |
Feb 10, 2022 | 118.41 | 122.76 | 117.30 | 118.21 | 884,089 | -0.51(-0.43%) |
Feb 09, 2022 | 116.58 | 119.87 | 116.58 | 118.72 | 1,029,835 | +4.36(+3.81%) |
Feb 08, 2022 | 115.88 | 118.79 | 111.58 | 114.35 | 2,039,255 | +9.39(+8.95%) |
Feb 07, 2022 | 104.41 | 105.52 | 102.53 | 104.96 | 1,471,557 | +1.13(+1.09%) |
Feb 04, 2022 | 104.15 | 105.39 | 102.18 | 103.83 | 718,771 | -0.86(-0.82%) |
Feb 03, 2022 | 105.23 | 106.58 | 103.79 | 104.69 | 806,809 | -0.76(-0.72%) |
Feb 02, 2022 | 106.67 | 107.26 | 102.49 | 105.45 | 834,390 | -1.70(-1.59%) |