Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.82 | 126.82 | 115.76 | 116.16 | 2,607,207 | -12.63(-9.81%) |
Apr 28, 2022 | 128.04 | 129.30 | 126.54 | 128.79 | 708,346 | +0.94(+0.73%) |
Apr 27, 2022 | 127.33 | 129.22 | 126.44 | 127.85 | 624,492 | +0.93(+0.73%) |
Apr 26, 2022 | 127.48 | 129.46 | 126.73 | 126.92 | 710,356 | -1.94(-1.51%) |
Apr 25, 2022 | 129.31 | 129.31 | 125.80 | 128.87 | 870,606 | -0.55(-0.42%) |
Apr 22, 2022 | 132.47 | 132.47 | 129.18 | 129.41 | 490,264 | -3.43(-2.58%) |
Apr 21, 2022 | 134.20 | 135.63 | 132.68 | 132.84 | 442,739 | -0.92(-0.69%) |
Apr 20, 2022 | 131.94 | 133.96 | 131.64 | 133.76 | 584,338 | +2.28(+1.74%) |
Apr 19, 2022 | 131.56 | 131.73 | 130.59 | 131.48 | 575,573 | +0.24(+0.18%) |
Apr 18, 2022 | 130.46 | 131.71 | 130.05 | 131.24 | 408,905 | +0.38(+0.29%) |
Apr 14, 2022 | 130.37 | 131.58 | 130.07 | 130.86 | 378,552 | +0.33(+0.25%) |
Apr 13, 2022 | 129.28 | 130.80 | 128.00 | 130.53 | 401,468 | +0.95(+0.73%) |
Apr 12, 2022 | 129.31 | 130.84 | 128.49 | 129.59 | 483,403 | +0.34(+0.26%) |
Apr 11, 2022 | 130.90 | 132.40 | 129.11 | 129.25 | 494,618 | -1.34(-1.02%) |
Apr 08, 2022 | 130.36 | 130.80 | 129.01 | 130.58 | 570,292 | +0.85(+0.66%) |
Apr 07, 2022 | 129.93 | 130.43 | 128.54 | 129.73 | 568,587 | -0.36(-0.28%) |
Apr 06, 2022 | 127.49 | 131.05 | 127.36 | 130.09 | 770,070 | +1.98(+1.55%) |
Apr 05, 2022 | 127.60 | 129.87 | 127.48 | 128.11 | 441,088 | +0.14(+0.11%) |
Apr 04, 2022 | 130.17 | 130.31 | 127.28 | 127.97 | 453,234 | -2.79(-2.13%) |
Apr 01, 2022 | 129.89 | 130.83 | 128.55 | 130.75 | 654,864 | +2.00(+1.55%) |
Mar 31, 2022 | 131.32 | 131.62 | 128.39 | 128.75 | 770,129 | -2.07(-1.59%) |
Mar 30, 2022 | 129.68 | 130.87 | 129.12 | 130.83 | 480,235 | +1.50(+1.16%) |
Mar 29, 2022 | 129.43 | 130.04 | 128.32 | 129.32 | 394,473 | +0.75(+0.58%) |
Mar 28, 2022 | 129.51 | 129.59 | 127.23 | 128.57 | 498,205 | -1.06(-0.82%) |
Mar 25, 2022 | 127.87 | 129.71 | 127.75 | 129.63 | 480,890 | +1.96(+1.54%) |
Mar 24, 2022 | 125.64 | 127.81 | 124.99 | 127.67 | 655,164 | +2.92(+2.34%) |
Mar 23, 2022 | 124.51 | 125.66 | 124.17 | 124.76 | 761,820 | +0.05(+0.04%) |
Mar 22, 2022 | 125.26 | 125.61 | 123.64 | 124.71 | 639,120 | +0.55(+0.44%) |
Mar 21, 2022 | 121.99 | 124.19 | 121.67 | 124.16 | 764,542 | +3.00(+2.48%) |
Mar 18, 2022 | 125.28 | 125.51 | 120.88 | 121.16 | 3,747,696 | -4.10(-3.27%) |
Mar 17, 2022 | 122.15 | 125.60 | 122.15 | 125.26 | 686,443 | +2.33(+1.90%) |
Mar 16, 2022 | 123.57 | 125.59 | 121.74 | 122.93 | 799,773 | -0.21(-0.17%) |
Mar 15, 2022 | 121.35 | 123.43 | 120.82 | 123.14 | 715,754 | +2.52(+2.09%) |
Mar 14, 2022 | 117.62 | 122.67 | 117.10 | 120.61 | 1,457,138 | +5.98(+5.22%) |
Mar 11, 2022 | 115.77 | 117.44 | 114.52 | 114.63 | 556,725 | -0.44(-0.38%) |
Mar 10, 2022 | 113.32 | 115.38 | 112.69 | 115.07 | 496,205 | +0.75(+0.66%) |
Mar 09, 2022 | 115.33 | 116.50 | 114.11 | 114.32 | 678,648 | +1.92(+1.71%) |
Mar 08, 2022 | 113.68 | 115.16 | 111.83 | 112.40 | 756,114 | -0.39(-0.34%) |
Mar 07, 2022 | 115.42 | 115.42 | 112.75 | 112.78 | 933,098 | -3.27(-2.82%) |
Mar 04, 2022 | 115.86 | 116.42 | 114.06 | 116.05 | 590,939 | -1.09(-0.93%) |
Mar 03, 2022 | 116.68 | 117.63 | 115.65 | 117.14 | 542,332 | +0.91(+0.79%) |
Mar 02, 2022 | 113.94 | 116.67 | 113.94 | 116.23 | 681,903 | +3.15(+2.78%) |
Mar 01, 2022 | 114.59 | 115.13 | 112.06 | 113.08 | 802,529 | -2.58(-2.23%) |
Feb 28, 2022 | 115.18 | 116.74 | 114.22 | 115.67 | 721,947 | -2.03(-1.72%) |
Feb 25, 2022 | 113.59 | 117.80 | 115.00 | 117.69 | 745,562 | +5.20(+4.62%) |
Feb 24, 2022 | 112.76 | 112.71 | 110.00 | 112.49 | 1,152,619 | -2.84(-2.47%) |
Feb 23, 2022 | 117.39 | 117.67 | 114.88 | 115.34 | 630,962 | -1.41(-1.21%) |
Feb 22, 2022 | 117.85 | 118.23 | 115.26 | 116.75 | 791,380 | -1.55(-1.31%) |
Feb 18, 2022 | 118.29 | 0 | -0.63(-0.53%) | |||
Feb 17, 2022 | 119.95 | 121.68 | 117.80 | 118.92 | 1,022,777 | -1.78(-1.47%) |
Feb 16, 2022 | 116.11 | 120.72 | 116.11 | 120.70 | 1,462,781 | +7.02(+6.17%) |
Feb 15, 2022 | 113.89 | 115.15 | 112.99 | 113.69 | 930,129 | +1.14(+1.01%) |
Feb 14, 2022 | 114.11 | 114.58 | 110.84 | 112.55 | 1,112,898 | -1.56(-1.37%) |
Feb 11, 2022 | 115.60 | 116.36 | 113.41 | 114.11 | 949,406 | -1.32(-1.14%) |
Feb 10, 2022 | 115.30 | 116.93 | 114.80 | 115.43 | 999,499 | -0.56(-0.49%) |
Feb 09, 2022 | 116.68 | 117.69 | 115.82 | 116.00 | 548,827 | -0.02(-0.02%) |
Feb 08, 2022 | 114.87 | 116.57 | 114.08 | 116.01 | 753,836 | +1.73(+1.52%) |
Feb 07, 2022 | 115.06 | 115.51 | 113.74 | 114.28 | 494,754 | -0.35(-0.30%) |
Feb 04, 2022 | 113.55 | 115.85 | 113.19 | 114.63 | 657,970 | +1.13(+1.00%) |
Feb 03, 2022 | 113.52 | 113.09 | 113.50 | 738,912 | -0.42(-0.37%) | |
Feb 02, 2022 | 111.06 | 114.15 | 111.06 | 113.92 | 698,930 | +2.47(+2.21%) |