Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.73 | 130.15 | 121.24 | 121.65 | 7,429,926 | -9.04(-6.92%) |
Apr 28, 2022 | 129.46 | 131.34 | 126.89 | 130.69 | 4,340,806 | +2.42(+1.89%) |
Apr 27, 2022 | 127.44 | 130.82 | 125.54 | 128.27 | 8,170,581 | +4.82(+3.91%) |
Apr 26, 2022 | 126.84 | 127.51 | 123.30 | 123.45 | 6,295,781 | -3.80(-2.99%) |
Apr 25, 2022 | 127.22 | 127.51 | 124.85 | 127.25 | 4,626,396 | +0.18(+0.14%) |
Apr 22, 2022 | 128.90 | 129.28 | 125.96 | 127.08 | 5,673,213 | -3.43(-2.63%) |
Apr 21, 2022 | 131.65 | 133.00 | 130.26 | 130.50 | 3,624,198 | -0.59(-0.45%) |
Apr 20, 2022 | 132.00 | 132.17 | 130.50 | 131.10 | 4,461,130 | -0.14(-0.11%) |
Apr 19, 2022 | 128.09 | 131.61 | 127.88 | 131.24 | 3,752,347 | +2.05(+1.59%) |
Apr 18, 2022 | 130.51 | 131.34 | 128.43 | 129.18 | 2,636,007 | -2.17(-1.66%) |
Apr 14, 2022 | 133.22 | 133.52 | 130.94 | 131.35 | 3,969,285 | -1.87(-1.40%) |
Apr 13, 2022 | 130.50 | 133.43 | 130.11 | 133.22 | 6,911,955 | +3.37(+2.59%) |
Apr 12, 2022 | 129.83 | 131.59 | 129.08 | 129.85 | 5,069,175 | +1.01(+0.78%) |
Apr 11, 2022 | 131.66 | 132.47 | 128.25 | 128.84 | 5,160,779 | -2.39(-1.82%) |
Apr 08, 2022 | 131.79 | 132.71 | 130.79 | 131.24 | 4,345,595 | -0.44(-0.33%) |
Apr 07, 2022 | 132.07 | 133.22 | 130.68 | 131.67 | 5,883,474 | -0.43(-0.32%) |
Apr 06, 2022 | 129.94 | 133.22 | 129.66 | 132.10 | 7,363,526 | +1.73(+1.33%) |
Apr 05, 2022 | 129.38 | 131.64 | 129.21 | 130.37 | 4,266,704 | -0.62(-0.47%) |
Apr 04, 2022 | 128.96 | 131.60 | 128.91 | 130.99 | 8,085,961 | +1.81(+1.40%) |
Apr 01, 2022 | 127.41 | 129.33 | 126.36 | 129.18 | 4,256,459 | +2.38(+1.88%) |
Mar 31, 2022 | 127.32 | 127.84 | 126.00 | 126.80 | 4,488,521 | -0.26(-0.20%) |
Mar 30, 2022 | 127.43 | 127.43 | 126.32 | 127.06 | 4,126,704 | +0.18(+0.14%) |
Mar 29, 2022 | 124.70 | 127.03 | 124.46 | 126.88 | 5,482,702 | +1.92(+1.53%) |
Mar 28, 2022 | 122.99 | 125.05 | 122.77 | 124.96 | 5,486,540 | +2.17(+1.77%) |
Mar 25, 2022 | 124.22 | 124.70 | 121.65 | 122.79 | 5,198,298 | -1.38(-1.11%) |
Mar 24, 2022 | 124.11 | 124.60 | 122.34 | 124.17 | 5,352,707 | +0.85(+0.69%) |
Mar 23, 2022 | 124.41 | 125.29 | 123.23 | 123.32 | 4,926,416 | -0.85(-0.68%) |
Mar 22, 2022 | 125.05 | 125.59 | 123.92 | 124.17 | 4,654,488 | -0.28(-0.22%) |
Mar 21, 2022 | 125.39 | 125.39 | 122.70 | 124.45 | 5,992,279 | -1.20(-0.95%) |
Mar 18, 2022 | 127.32 | 127.84 | 125.16 | 125.64 | 8,676,801 | -1.75(-1.37%) |
Mar 17, 2022 | 127.02 | 128.01 | 126.17 | 127.39 | 5,103,614 | +1.18(+0.93%) |
Mar 16, 2022 | 124.50 | 126.59 | 123.95 | 126.22 | 5,520,652 | +1.46(+1.17%) |
Mar 15, 2022 | 123.38 | 126.06 | 123.38 | 124.75 | 3,926,164 | +2.18(+1.78%) |
Mar 14, 2022 | 122.87 | 124.91 | 122.47 | 122.57 | 5,212,368 | -0.49(-0.40%) |
Mar 11, 2022 | 122.93 | 124.85 | 122.90 | 123.07 | 4,258,608 | +1.03(+0.84%) |
Mar 10, 2022 | 119.20 | 122.42 | 118.99 | 122.04 | 4,251,898 | +1.55(+1.29%) |
Mar 09, 2022 | 119.22 | 121.05 | 119.03 | 120.49 | 4,342,759 | +2.65(+2.25%) |
Mar 08, 2022 | 119.68 | 120.36 | 115.50 | 117.84 | 6,262,425 | -2.99(-2.48%) |
Mar 07, 2022 | 121.02 | 122.15 | 120.32 | 120.83 | 5,223,674 | -0.91(-0.75%) |
Mar 04, 2022 | 122.06 | 123.27 | 120.95 | 121.74 | 5,148,613 | -0.68(-0.56%) |
Mar 03, 2022 | 125.01 | 125.66 | 122.14 | 122.42 | 4,776,019 | -1.67(-1.34%) |
Mar 02, 2022 | 122.40 | 124.78 | 121.67 | 124.09 | 4,228,141 | +2.45(+2.01%) |
Mar 01, 2022 | 120.44 | 122.53 | 120.16 | 121.64 | 4,378,800 | -0.08(-0.06%) |
Feb 28, 2022 | 120.00 | 121.98 | 119.72 | 121.72 | 5,229,462 | -2.22(-1.79%) |
Feb 25, 2022 | 123.22 | 124.47 | 122.20 | 123.94 | 3,863,212 | +1.78(+1.46%) |
Feb 24, 2022 | 118.29 | 122.45 | 117.30 | 122.17 | 5,616,295 | +2.19(+1.83%) |
Feb 23, 2022 | 121.58 | 121.90 | 118.27 | 119.97 | 4,691,024 | -2.05(-1.68%) |
Feb 22, 2022 | 122.13 | 123.00 | 120.79 | 122.02 | 4,422,658 | -0.46(-0.38%) |
Feb 18, 2022 | 122.48 | 0 | -0.56(-0.46%) | |||
Feb 17, 2022 | 124.81 | 125.12 | 122.78 | 123.05 | 4,660,432 | -2.88(-2.28%) |
Feb 16, 2022 | 125.96 | 126.82 | 123.80 | 125.92 | 3,063,072 | +0.43(+0.34%) |
Feb 15, 2022 | 124.91 | 126.52 | 124.56 | 125.50 | 3,757,916 | +1.50(+1.21%) |
Feb 14, 2022 | 124.12 | 124.27 | 121.86 | 124.00 | 4,711,524 | +1.02(+0.83%) |
Feb 11, 2022 | 123.19 | 125.41 | 122.64 | 122.98 | 5,023,923 | -0.64(-0.52%) |
Feb 10, 2022 | 123.49 | 126.59 | 123.06 | 123.62 | 6,985,790 | -2.92(-2.30%) |
Feb 09, 2022 | 125.10 | 126.84 | 124.30 | 126.53 | 7,573,557 | +2.61(+2.11%) |
Feb 08, 2022 | 121.00 | 124.74 | 120.77 | 123.92 | 6,171,857 | +3.35(+2.78%) |
Feb 07, 2022 | 119.78 | 121.42 | 119.48 | 120.58 | 6,499,096 | +1.10(+0.92%) |
Feb 04, 2022 | 117.59 | 121.04 | 116.49 | 119.48 | 7,689,621 | +0.16(+0.13%) |
Feb 03, 2022 | 118.55 | 119.32 | 16,548,397 | +11.06(+10.22%) | ||
Feb 02, 2022 | 108.29 | 109.17 | 106.62 | 108.26 | 6,474,456 | +0.03(+0.03%) |