Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.18 | 115.32 | 115.09 | 115.31 | 4,930 | +0.12(+0.11%) |
Apr 28, 2022 | 115.18 | 115.19 | 115.18 | 115.19 | 343 | +0.15(+0.13%) |
Apr 27, 2022 | 115.03 | 115.03 | 115.03 | 115.03 | 346 | +0.19(+0.17%) |
Apr 26, 2022 | 114.84 | 114.84 | 114.83 | 114.84 | 341 | +0.16(+0.14%) |
Apr 25, 2022 | 114.67 | 114.69 | 114.68 | 114.68 | 340 | +0.56(+0.49%) |
Apr 24, 2022 | 113.88 | 114.17 | 114.10 | 114.12 | 110 | -0.06(-0.05%) |
Apr 22, 2022 | 114.08 | 114.25 | 114.03 | 114.18 | 4,583 | +0.09(+0.08%) |
Apr 21, 2022 | 114.08 | 114.14 | 114.08 | 114.08 | 325 | +0.12(+0.11%) |
Apr 20, 2022 | 113.96 | 113.97 | 113.96 | 113.96 | 355 | +0.17(+0.15%) |
Apr 19, 2022 | 113.78 | 113.79 | 113.78 | 113.79 | 111 | -0.39(-0.34%) |
Apr 18, 2022 | 114.17 | 114.19 | 114.17 | 114.18 | 77 | +0.36(+0.31%) |
Apr 17, 2022 | 114.05 | 113.91 | 113.82 | 113.82 | 84 | -0.05(-0.04%) |
Apr 15, 2022 | 112.88 | 113.98 | 112.87 | 113.87 | 1,121 | +0.95(+0.84%) |
Apr 14, 2022 | 112.88 | 112.92 | 112.87 | 112.92 | 103 | -0.04(-0.03%) |
Apr 13, 2022 | 112.96 | 112.96 | 112.95 | 112.95 | 112 | +0.25(+0.22%) |
Apr 12, 2022 | 112.72 | 112.71 | 112.71 | 112.71 | 116 | +0.17(+0.15%) |
Apr 11, 2022 | 112.54 | 112.54 | 112.53 | 112.54 | 106 | +0.54(+0.48%) |
Apr 10, 2022 | 111.62 | 112.00 | 111.84 | 112.00 | 92 | -0.16(-0.14%) |
Apr 08, 2022 | 111.98 | 112.16 | 111.92 | 112.16 | 1,380 | +0.18(+0.16%) |
Apr 07, 2022 | 111.98 | 111.98 | 111.96 | 111.98 | 106 | +0.15(+0.13%) |
Apr 06, 2022 | 111.83 | 111.83 | 111.83 | 111.83 | 97 | +0.13(+0.12%) |
Apr 05, 2022 | 111.70 | 111.70 | 111.69 | 111.70 | 120 | +0.12(+0.11%) |
Apr 04, 2022 | 111.58 | 111.58 | 111.57 | 111.58 | 111 | +0.41(+0.37%) |
Apr 03, 2022 | 111.31 | 111.20 | 111.17 | 111.17 | 131 | +0.05(+0.04%) |
Apr 01, 2022 | 111.00 | 111.13 | 110.96 | 111.12 | 1,394 | +0.12(+0.11%) |
Mar 31, 2022 | 111.00 | 111.00 | 111.00 | 111.00 | 115 | +0.12(+0.11%) |
Mar 30, 2022 | 110.88 | 110.89 | 110.88 | 110.88 | 111 | +0.07(+0.06%) |
Mar 29, 2022 | 110.81 | 110.81 | 110.80 | 110.81 | 109 | +0.13(+0.12%) |
Mar 28, 2022 | 110.68 | 110.69 | 110.68 | 110.68 | 107 | -0.25(-0.22%) |
Mar 27, 2022 | 110.95 | 110.93 | 110.89 | 110.93 | 126 | +0.55(+0.50%) |
Mar 25, 2022 | 110.60 | 110.63 | 110.38 | 110.38 | 1,499 | -0.24(-0.22%) |
Mar 24, 2022 | 110.60 | 110.62 | 110.62 | 110.62 | 113 | +0.40(+0.36%) |
Mar 23, 2022 | 110.17 | 110.23 | 110.23 | 110.23 | 107 | +0.16(+0.15%) |
Mar 22, 2022 | 110.06 | 110.07 | 110.07 | 110.07 | 124 | +0.11(+0.10%) |
Mar 21, 2022 | 109.96 | 109.97 | 109.96 | 109.96 | 126 | +0.18(+0.16%) |
Mar 20, 2022 | 109.54 | 109.78 | 109.76 | 109.78 | 81 | +0.11(+0.10%) |
Mar 18, 2022 | 109.51 | 109.68 | 109.50 | 109.68 | 1,533 | +0.17(+0.15%) |
Mar 17, 2022 | 109.51 | 109.51 | 109.51 | 109.51 | 112 | +0.08(+0.08%) |
Mar 16, 2022 | 109.40 | 109.43 | 109.42 | 109.43 | 167 | +0.16(+0.15%) |
Mar 15, 2022 | 109.27 | 109.27 | 109.27 | 109.27 | 120 | +0.07(+0.07%) |
Mar 14, 2022 | 109.19 | 109.19 | 109.19 | 109.19 | 109 | +0.53(+0.48%) |
Mar 13, 2022 | 108.79 | 108.67 | 108.67 | 108.67 | 73 | -0.17(-0.16%) |
Mar 11, 2022 | 108.76 | 108.89 | 108.77 | 108.84 | 1,584 | +0.07(+0.06%) |
Mar 10, 2022 | 108.76 | 108.77 | 108.77 | 108.77 | 50 | +0.08(+0.07%) |
Mar 09, 2022 | 108.69 | 108.69 | 108.69 | 108.69 | 56 | +0.14(+0.13%) |
Mar 08, 2022 | 108.55 | 108.55 | 108.55 | 108.55 | 51 | +0.11(+0.10%) |
Mar 07, 2022 | 108.44 | 108.44 | 108.44 | 108.44 | 63 | -0.13(-0.12%) |
Mar 06, 2022 | 108.53 | 108.56 | 108.48 | 108.56 | 53 | +0.48(+0.45%) |
Mar 04, 2022 | 108.03 | 108.17 | 107.99 | 108.08 | 1,690 | +0.05(+0.05%) |
Mar 03, 2022 | 108.03 | 108.03 | 108.03 | 108.03 | 69 | +0.16(+0.14%) |
Mar 02, 2022 | 107.88 | 107.88 | 107.88 | 107.88 | 60 | +0.49(+0.45%) |
Mar 01, 2022 | 107.39 | 107.40 | 107.39 | 107.39 | 56 | +0.00(+0.00%) |
Feb 28, 2022 | 107.38 | 107.39 | 107.39 | 107.39 | 58 | -0.21(-0.19%) |
Feb 27, 2022 | 107.82 | 107.64 | 107.60 | 107.60 | 55 | +0.15(+0.14%) |
Feb 25, 2022 | 107.37 | 107.45 | 107.43 | 107.45 | 1,511 | +0.08(+0.07%) |
Feb 24, 2022 | 107.37 | 107.37 | 107.37 | 107.37 | 58 | +0.09(+0.08%) |
Feb 23, 2022 | 107.28 | 107.28 | 107.28 | 107.28 | 51 | +0.10(+0.09%) |
Feb 22, 2022 | 107.19 | 107.19 | 107.19 | 107.19 | 60 | +0.11(+0.10%) |
Feb 21, 2022 | 107.08 | 107.08 | 107.08 | 107.08 | 63 | +0.28(+0.26%) |
Feb 20, 2022 | 106.86 | 106.80 | 106.80 | 106.80 | 62 | +0.01(+0.01%) |
Feb 18, 2022 | 106.67 | 106.78 | 106.63 | 106.78 | 1,272 | +0.11(+0.10%) |
Feb 17, 2022 | 106.67 | 106.68 | 106.67 | 106.68 | 54 | +0.16(+0.15%) |
Feb 16, 2022 | 106.52 | 106.52 | 106.52 | 106.52 | 63 | +0.02(+0.02%) |
Feb 15, 2022 | 106.50 | 106.50 | 106.50 | 106.50 | 60 | +0.18(+0.17%) |
Feb 14, 2022 | 106.31 | 106.31 | 106.31 | 106.31 | 70 | -0.08(-0.08%) |
Feb 13, 2022 | 106.53 | 106.42 | 106.39 | 106.39 | 91 | +0.24(+0.23%) |
Feb 11, 2022 | 106.01 | 106.16 | 105.96 | 106.15 | 1,589 | +0.14(+0.13%) |
Feb 10, 2022 | 106.01 | 106.01 | 106.01 | 106.01 | 92 | +0.13(+0.12%) |
Feb 09, 2022 | 105.88 | 105.88 | 105.88 | 105.88 | 58 | +0.07(+0.07%) |
Feb 08, 2022 | 105.81 | 105.81 | 105.81 | 105.81 | 59 | +0.18(+0.17%) |
Feb 07, 2022 | 105.63 | 105.63 | 105.63 | 22 | +0.34(+0.33%) | |
Feb 06, 2022 | 105.22 | 105.29 | 105.27 | 105.29 | 82 | -0.08(-0.08%) |
Feb 04, 2022 | 105.27 | 105.42 | 105.26 | 105.37 | 1,547 | +0.10(+0.10%) |
Feb 03, 2022 | 105.27 | 105.27 | 105.27 | 105.27 | 66 | +0.11(+0.11%) |
Feb 02, 2022 | 105.15 | 105.16 | 105.16 | 105.16 | 49 | +0.05(+0.04%) |