Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 112.76 | 114.67 | 108.82 | 109.62 | 2,017,729 | -2.81(-2.50%) |
Apr 28, 2022 | 111.08 | 114.23 | 107.02 | 112.43 | 2,184,087 | +2.46(+2.23%) |
Apr 27, 2022 | 109.84 | 111.21 | 105.60 | 109.97 | 1,784,823 | +1.09(+1.00%) |
Apr 26, 2022 | 108.89 | 112.50 | 108.32 | 108.89 | 1,827,535 | -0.37(-0.34%) |
Apr 25, 2022 | 108.77 | 110.18 | 104.00 | 109.26 | 3,340,606 | -3.72(-3.29%) |
Apr 22, 2022 | 118.77 | 119.38 | 112.52 | 112.98 | 2,565,675 | -6.30(-5.28%) |
Apr 21, 2022 | 124.72 | 126.76 | 118.70 | 119.27 | 2,794,309 | -3.95(-3.21%) |
Apr 20, 2022 | 120.74 | 123.45 | 119.36 | 123.22 | 2,166,967 | +3.46(+2.89%) |
Apr 19, 2022 | 120.66 | 122.08 | 118.99 | 119.77 | 2,246,342 | -1.81(-1.49%) |
Apr 18, 2022 | 121.21 | 122.48 | 119.33 | 121.57 | 1,976,662 | +1.35(+1.13%) |
Apr 14, 2022 | 120.71 | 122.37 | 119.53 | 120.22 | 1,830,050 | -1.65(-1.35%) |
Apr 13, 2022 | 122.70 | 123.99 | 120.42 | 121.87 | 1,872,077 | +1.01(+0.83%) |
Apr 12, 2022 | 119.20 | 123.39 | 119.20 | 120.86 | 1,911,241 | +3.53(+3.01%) |
Apr 11, 2022 | 120.65 | 120.85 | 115.96 | 117.33 | 2,753,444 | -5.97(-4.85%) |
Apr 08, 2022 | 118.43 | 123.65 | 118.43 | 123.30 | 2,599,381 | +4.38(+3.68%) |
Apr 07, 2022 | 119.24 | 119.98 | 115.43 | 118.92 | 2,161,496 | +1.64(+1.40%) |
Apr 06, 2022 | 119.25 | 120.17 | 115.91 | 117.28 | 1,899,890 | -0.36(-0.31%) |
Apr 05, 2022 | 120.81 | 124.17 | 117.38 | 117.65 | 2,126,574 | -3.57(-2.94%) |
Apr 04, 2022 | 121.57 | 122.38 | 119.40 | 121.22 | 1,616,240 | +1.00(+0.83%) |
Apr 01, 2022 | 119.12 | 122.02 | 118.47 | 120.22 | 2,101,778 | +1.18(+0.99%) |
Mar 31, 2022 | 119.52 | 122.62 | 119.04 | 119.04 | 2,174,009 | -1.80(-1.49%) |
Mar 30, 2022 | 122.81 | 123.70 | 120.01 | 120.83 | 1,800,115 | +0.36(+0.30%) |
Mar 29, 2022 | 117.95 | 120.83 | 115.75 | 120.47 | 2,605,699 | -1.71(-1.40%) |
Mar 28, 2022 | 123.34 | 123.76 | 120.89 | 122.18 | 2,242,910 | -5.05(-3.97%) |
Mar 25, 2022 | 123.24 | 128.51 | 123.24 | 127.23 | 2,509,589 | +2.88(+2.32%) |
Mar 24, 2022 | 123.74 | 125.74 | 122.78 | 124.34 | 2,351,532 | +0.48(+0.39%) |
Mar 23, 2022 | 121.76 | 124.05 | 120.05 | 123.87 | 3,165,163 | +4.59(+3.85%) |
Mar 22, 2022 | 120.99 | 121.29 | 117.94 | 119.27 | 3,339,013 | -2.20(-1.81%) |
Mar 21, 2022 | 117.23 | 122.00 | 116.60 | 121.47 | 4,838,710 | +7.32(+6.41%) |
Mar 18, 2022 | 116.08 | 117.63 | 113.80 | 114.15 | 5,543,486 | -2.11(-1.81%) |
Mar 17, 2022 | 111.83 | 117.08 | 111.78 | 116.26 | 3,942,074 | +7.16(+6.57%) |
Mar 16, 2022 | 108.22 | 110.06 | 107.10 | 109.09 | 3,695,668 | +0.93(+0.86%) |
Mar 15, 2022 | 104.90 | 109.50 | 103.71 | 108.17 | 3,833,054 | -1.42(-1.29%) |
Mar 14, 2022 | 111.04 | 111.73 | 106.51 | 109.58 | 3,356,158 | -3.02(-2.68%) |
Mar 11, 2022 | 114.70 | 116.42 | 112.23 | 112.60 | 2,711,605 | -3.82(-3.28%) |
Mar 10, 2022 | 113.72 | 116.89 | 112.33 | 116.42 | 3,475,965 | +3.49(+3.09%) |
Mar 09, 2022 | 115.36 | 115.36 | 109.32 | 112.93 | 5,024,566 | -3.81(-3.27%) |
Mar 08, 2022 | 118.11 | 122.20 | 112.33 | 116.75 | 4,784,965 | +0.00(+0.00%) |
Mar 07, 2022 | 120.80 | 121.77 | 113.21 | 116.75 | 4,907,392 | -2.92(-2.44%) |
Mar 04, 2022 | 116.80 | 121.21 | 116.62 | 119.66 | 3,552,455 | +3.20(+2.74%) |
Mar 03, 2022 | 116.23 | 118.04 | 115.47 | 116.47 | 2,679,287 | -1.69(-1.43%) |
Mar 02, 2022 | 121.20 | 121.23 | 117.09 | 118.16 | 3,422,465 | -0.14(-0.12%) |
Mar 01, 2022 | 120.75 | 122.85 | 115.82 | 118.30 | 4,372,233 | -1.10(-0.92%) |
Feb 28, 2022 | 114.34 | 119.72 | 113.48 | 119.40 | 4,373,039 | +4.18(+3.62%) |
Feb 25, 2022 | 110.29 | 115.83 | 111.24 | 115.22 | 3,665,474 | +4.65(+4.21%) |
Feb 24, 2022 | 115.09 | 115.14 | 106.48 | 110.57 | 5,362,526 | -1.44(-1.29%) |
Feb 23, 2022 | 112.01 | 116.37 | 110.42 | 112.01 | 4,560,503 | +1.32(+1.20%) |
Feb 22, 2022 | 116.67 | 117.86 | 109.15 | 110.69 | 4,881,983 | -2.97(-2.62%) |
Feb 18, 2022 | 113.67 | 0 | +1.54(+1.37%) | |||
Feb 17, 2022 | 112.06 | 114.94 | 111.64 | 112.13 | 2,234,807 | -0.11(-0.10%) |
Feb 16, 2022 | 111.60 | 115.52 | 110.83 | 112.24 | 2,626,377 | +1.68(+1.52%) |
Feb 15, 2022 | 108.94 | 111.02 | 106.45 | 110.56 | 2,695,949 | -2.24(-1.98%) |
Feb 14, 2022 | 115.92 | 117.15 | 111.46 | 112.80 | 3,454,002 | -4.41(-3.76%) |
Feb 11, 2022 | 113.97 | 118.06 | 112.32 | 117.21 | 4,250,083 | +4.45(+3.95%) |
Feb 10, 2022 | 110.74 | 115.93 | 110.28 | 112.76 | 2,795,306 | +1.33(+1.19%) |
Feb 09, 2022 | 107.63 | 111.95 | 107.63 | 111.43 | 2,074,616 | +3.90(+3.63%) |
Feb 08, 2022 | 111.66 | 112.06 | 105.55 | 107.53 | 3,766,921 | -5.02(-4.46%) |
Feb 07, 2022 | 113.26 | 115.06 | 111.06 | 112.55 | 2,394,273 | -1.62(-1.42%) |
Feb 04, 2022 | 113.81 | 117.32 | 113.11 | 114.17 | 3,238,344 | +2.31(+2.06%) |
Feb 03, 2022 | 111.90 | 112.91 | 109.58 | 111.87 | 2,106,695 | -1.37(-1.21%) |
Feb 02, 2022 | 112.39 | 113.97 | 110.01 | 113.23 | 2,543,544 | +0.66(+0.58%) |