Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.21 | 130.34 | 122.99 | 123.26 | 783,095 | -3.01(-2.38%) |
Apr 28, 2022 | 125.93 | 126.93 | 122.28 | 126.27 | 571,532 | +1.26(+1.00%) |
Apr 27, 2022 | 124.79 | 126.59 | 123.75 | 125.01 | 620,978 | +1.33(+1.07%) |
Apr 26, 2022 | 124.95 | 125.32 | 122.80 | 123.69 | 592,472 | -1.04(-0.84%) |
Apr 25, 2022 | 122.12 | 124.85 | 118.30 | 124.73 | 945,284 | +0.52(+0.42%) |
Apr 22, 2022 | 126.06 | 126.85 | 124.09 | 124.21 | 810,416 | -2.91(-2.29%) |
Apr 21, 2022 | 128.08 | 131.95 | 126.37 | 127.13 | 700,435 | +0.31(+0.25%) |
Apr 20, 2022 | 125.74 | 128.11 | 124.84 | 126.81 | 806,355 | +1.41(+1.13%) |
Apr 19, 2022 | 122.42 | 125.92 | 121.75 | 125.40 | 920,360 | +2.05(+1.66%) |
Apr 18, 2022 | 119.40 | 123.77 | 119.40 | 123.36 | 633,867 | +4.03(+3.38%) |
Apr 14, 2022 | 118.13 | 120.76 | 118.13 | 119.33 | 715,313 | +1.33(+1.12%) |
Apr 13, 2022 | 115.08 | 118.20 | 114.77 | 118.00 | 672,172 | +4.02(+3.53%) |
Apr 12, 2022 | 112.78 | 115.58 | 112.78 | 113.98 | 446,841 | +2.35(+2.10%) |
Apr 11, 2022 | 112.21 | 114.64 | 111.27 | 111.63 | 457,832 | -0.30(-0.27%) |
Apr 08, 2022 | 111.04 | 113.29 | 109.33 | 111.93 | 958,776 | +1.44(+1.31%) |
Apr 07, 2022 | 116.29 | 116.29 | 108.55 | 110.49 | 1,298,312 | -5.19(-4.49%) |
Apr 06, 2022 | 118.23 | 118.23 | 113.47 | 115.68 | 924,445 | -2.88(-2.43%) |
Apr 05, 2022 | 118.66 | 120.38 | 118.50 | 118.56 | 1,175,343 | +0.26(+0.22%) |
Apr 04, 2022 | 121.58 | 121.58 | 116.26 | 118.30 | 665,367 | -2.12(-1.76%) |
Apr 01, 2022 | 121.19 | 121.90 | 118.31 | 120.42 | 609,554 | +0.23(+0.19%) |
Mar 31, 2022 | 121.02 | 122.09 | 120.19 | 120.19 | 592,460 | -1.31(-1.08%) |
Mar 30, 2022 | 120.96 | 122.37 | 120.55 | 121.51 | 497,047 | +1.07(+0.89%) |
Mar 29, 2022 | 120.44 | 120.69 | 116.31 | 120.44 | 773,294 | -1.46(-1.20%) |
Mar 28, 2022 | 123.33 | 123.33 | 119.66 | 121.90 | 380,664 | -2.00(-1.61%) |
Mar 25, 2022 | 122.06 | 123.90 | 121.17 | 123.89 | 527,777 | +1.02(+0.83%) |
Mar 24, 2022 | 121.73 | 123.21 | 121.33 | 122.87 | 294,145 | +1.63(+1.34%) |
Mar 23, 2022 | 122.16 | 123.44 | 121.22 | 121.24 | 343,417 | -1.16(-0.95%) |
Mar 22, 2022 | 123.65 | 123.81 | 121.20 | 122.40 | 383,825 | +0.21(+0.18%) |
Mar 21, 2022 | 122.03 | 123.55 | 121.11 | 122.19 | 560,032 | +1.48(+1.23%) |
Mar 18, 2022 | 118.54 | 121.43 | 118.10 | 120.71 | 1,025,799 | +0.98(+0.82%) |
Mar 17, 2022 | 115.15 | 119.73 | 115.15 | 119.72 | 852,668 | +4.59(+3.98%) |
Mar 16, 2022 | 113.57 | 115.16 | 112.22 | 115.14 | 616,560 | +2.45(+2.18%) |
Mar 15, 2022 | 114.85 | 116.56 | 110.90 | 112.68 | 615,621 | -3.91(-3.36%) |
Mar 14, 2022 | 115.43 | 118.03 | 114.03 | 116.60 | 800,767 | +0.43(+0.37%) |
Mar 11, 2022 | 114.31 | 118.55 | 114.31 | 116.17 | 814,481 | +1.65(+1.44%) |
Mar 10, 2022 | 110.20 | 115.32 | 110.07 | 114.52 | 784,437 | +3.49(+3.14%) |
Mar 09, 2022 | 109.10 | 113.62 | 109.06 | 111.04 | 729,084 | +3.86(+3.60%) |
Mar 08, 2022 | 108.11 | 108.70 | 105.58 | 107.18 | 955,260 | -0.38(-0.35%) |
Mar 07, 2022 | 109.58 | 110.58 | 106.40 | 107.56 | 1,491,838 | -1.47(-1.35%) |
Mar 04, 2022 | 107.16 | 110.05 | 106.18 | 109.03 | 795,480 | -0.63(-0.58%) |
Mar 03, 2022 | 108.83 | 110.00 | 106.97 | 109.66 | 545,187 | +1.45(+1.34%) |
Mar 02, 2022 | 105.61 | 108.98 | 105.08 | 108.21 | 488,939 | +3.99(+3.83%) |
Mar 01, 2022 | 107.52 | 108.12 | 102.15 | 104.22 | 733,531 | -3.22(-3.00%) |
Feb 28, 2022 | 104.90 | 107.64 | 104.56 | 107.44 | 831,515 | +0.54(+0.51%) |
Feb 25, 2022 | 103.95 | 107.46 | 104.52 | 106.90 | 447,775 | +3.75(+3.64%) |
Feb 24, 2022 | 101.78 | 103.71 | 99.33 | 103.15 | 790,040 | -0.28(-0.27%) |
Feb 23, 2022 | 107.08 | 108.29 | 102.21 | 103.43 | 796,166 | -2.07(-1.96%) |
Feb 22, 2022 | 103.88 | 107.78 | 103.45 | 105.50 | 757,877 | +1.13(+1.08%) |
Feb 18, 2022 | 104.37 | 0 | -2.22(-2.09%) | |||
Feb 17, 2022 | 105.64 | 107.40 | 104.77 | 106.60 | 998,967 | -0.13(-0.12%) |
Feb 16, 2022 | 101.92 | 107.76 | 101.87 | 106.72 | 1,179,891 | +3.78(+3.67%) |
Feb 15, 2022 | 100.00 | 102.97 | 99.71 | 102.94 | 541,151 | +3.50(+3.52%) |
Feb 14, 2022 | 100.05 | 100.61 | 97.18 | 99.45 | 665,776 | -1.00(-1.00%) |
Feb 11, 2022 | 99.55 | 101.97 | 99.45 | 100.45 | 360,989 | +0.19(+0.19%) |
Feb 10, 2022 | 100.12 | 103.01 | 99.78 | 100.25 | 540,637 | -0.36(-0.36%) |
Feb 09, 2022 | 99.96 | 101.82 | 99.52 | 100.61 | 567,835 | +1.15(+1.15%) |
Feb 08, 2022 | 97.61 | 99.54 | 97.22 | 99.47 | 296,304 | +2.61(+2.70%) |
Feb 07, 2022 | 98.37 | 98.37 | 96.00 | 96.85 | 646,497 | -1.79(-1.81%) |
Feb 04, 2022 | 98.20 | 100.23 | 97.39 | 98.64 | 474,289 | -0.11(-0.11%) |
Feb 03, 2022 | 97.94 | 98.75 | 377,325 | +0.16(+0.16%) | ||
Feb 02, 2022 | 98.25 | 99.51 | 96.27 | 98.59 | 526,521 | -0.18(-0.19%) |