Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.85 | 115.94 | 112.11 | 112.39 | 3,764,298 | -3.34(-2.88%) |
Apr 28, 2022 | 114.11 | 116.06 | 113.38 | 115.72 | 3,011,602 | +2.48(+2.19%) |
Apr 27, 2022 | 110.98 | 113.88 | 110.81 | 113.25 | 3,650,398 | +2.30(+2.07%) |
Apr 26, 2022 | 113.55 | 113.68 | 110.85 | 110.95 | 3,203,145 | -2.45(-2.16%) |
Apr 25, 2022 | 113.12 | 113.46 | 111.11 | 113.39 | 5,609,429 | -0.39(-0.34%) |
Apr 22, 2022 | 116.87 | 117.39 | 113.63 | 113.78 | 4,014,834 | -3.36(-2.87%) |
Apr 21, 2022 | 120.81 | 120.81 | 116.83 | 117.14 | 2,970,261 | -3.05(-2.54%) |
Apr 20, 2022 | 119.53 | 121.66 | 118.99 | 120.19 | 2,657,633 | +0.89(+0.75%) |
Apr 19, 2022 | 118.97 | 119.41 | 117.97 | 119.30 | 4,163,018 | +0.30(+0.25%) |
Apr 18, 2022 | 120.33 | 120.91 | 118.48 | 118.99 | 2,109,248 | -1.85(-1.53%) |
Apr 14, 2022 | 122.01 | 122.79 | 120.37 | 120.85 | 4,433,056 | -1.26(-1.03%) |
Apr 13, 2022 | 121.05 | 122.37 | 120.55 | 122.11 | 2,111,853 | +0.97(+0.80%) |
Apr 12, 2022 | 124.11 | 125.45 | 120.92 | 121.14 | 3,045,136 | -3.17(-2.55%) |
Apr 11, 2022 | 125.66 | 125.95 | 122.97 | 124.31 | 4,129,807 | -1.74(-1.38%) |
Apr 08, 2022 | 126.55 | 128.39 | 125.85 | 126.05 | 5,458,407 | +0.01(+0.01%) |
Apr 07, 2022 | 125.29 | 126.53 | 124.31 | 126.04 | 3,721,813 | +0.73(+0.58%) |
Apr 06, 2022 | 125.92 | 126.56 | 124.57 | 125.31 | 3,467,271 | -1.36(-1.07%) |
Apr 05, 2022 | 126.88 | 129.57 | 126.17 | 126.67 | 2,241,022 | -0.09(-0.07%) |
Apr 04, 2022 | 128.78 | 129.00 | 126.20 | 126.76 | 1,739,165 | -2.02(-1.57%) |
Apr 01, 2022 | 128.22 | 128.22 | 127.62 | 128.78 | 1,783,939 | +0.56(+0.44%) |
Mar 31, 2022 | 130.30 | 132.02 | 128.20 | 128.21 | 3,362,954 | -2.16(-1.66%) |
Mar 30, 2022 | 128.73 | 130.71 | 128.73 | 130.38 | 1,918,603 | +1.65(+1.28%) |
Mar 29, 2022 | 131.28 | 131.48 | 127.59 | 128.73 | 2,597,128 | -2.45(-1.87%) |
Mar 28, 2022 | 131.17 | 131.59 | 130.73 | 131.18 | 1,852,998 | -0.08(-0.06%) |
Mar 25, 2022 | 131.61 | 131.86 | 130.53 | 131.26 | 2,225,858 | +0.16(+0.13%) |
Mar 24, 2022 | 131.47 | 131.64 | 130.10 | 131.10 | 2,631,069 | +0.19(+0.14%) |
Mar 23, 2022 | 131.98 | 132.01 | 130.71 | 130.91 | 2,372,306 | -1.46(-1.10%) |
Mar 22, 2022 | 131.88 | 132.86 | 131.61 | 132.37 | 2,033,299 | +0.42(+0.32%) |
Mar 21, 2022 | 132.22 | 133.15 | 131.25 | 131.95 | 1,828,945 | -0.90(-0.68%) |
Mar 18, 2022 | 130.07 | 133.34 | 130.04 | 132.85 | 3,172,159 | +3.20(+2.47%) |
Mar 17, 2022 | 127.57 | 129.66 | 127.57 | 129.65 | 2,140,748 | +1.92(+1.50%) |
Mar 16, 2022 | 126.58 | 127.94 | 125.30 | 127.73 | 2,504,197 | +1.69(+1.34%) |
Mar 15, 2022 | 123.50 | 126.38 | 122.89 | 126.04 | 2,653,114 | +3.91(+3.20%) |
Mar 14, 2022 | 122.48 | 124.27 | 121.51 | 122.13 | 2,646,408 | -0.14(-0.11%) |
Mar 11, 2022 | 125.13 | 125.71 | 122.10 | 122.27 | 2,668,555 | -3.10(-2.47%) |
Mar 10, 2022 | 122.50 | 125.48 | 122.50 | 125.36 | 3,571,811 | +0.75(+0.61%) |
Mar 09, 2022 | 122.21 | 125.20 | 120.60 | 124.61 | 3,349,353 | +3.98(+3.30%) |
Mar 08, 2022 | 126.76 | 126.92 | 120.57 | 120.63 | 5,182,586 | -7.47(-5.83%) |
Mar 07, 2022 | 131.52 | 132.78 | 128.04 | 128.10 | 5,549,150 | -3.20(-2.44%) |
Mar 04, 2022 | 126.71 | 131.46 | 126.04 | 131.30 | 4,492,123 | +4.16(+3.27%) |
Mar 03, 2022 | 126.26 | 128.42 | 126.04 | 127.14 | 2,990,984 | +1.40(+1.12%) |
Mar 02, 2022 | 125.23 | 126.45 | 124.33 | 125.74 | 2,546,731 | +2.13(+1.72%) |
Mar 01, 2022 | 124.01 | 124.92 | 122.91 | 123.61 | 3,987,472 | -0.36(-0.29%) |
Feb 28, 2022 | 122.32 | 124.60 | 122.32 | 123.97 | 3,470,557 | -0.34(-0.27%) |
Feb 25, 2022 | 123.61 | 124.64 | 122.35 | 124.31 | 4,131,210 | +0.53(+0.43%) |
Feb 24, 2022 | 117.03 | 123.92 | 116.98 | 123.78 | 5,280,280 | +4.09(+3.42%) |
Feb 23, 2022 | 119.35 | 122.03 | 119.24 | 119.68 | 4,143,200 | +0.55(+0.46%) |
Feb 22, 2022 | 118.89 | 119.85 | 118.49 | 119.13 | 2,598,650 | +0.24(+0.20%) |
Feb 18, 2022 | 118.89 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.87 | 121.02 | 119.11 | 119.26 | 3,118,115 | -2.39(-1.96%) |
Feb 16, 2022 | 120.56 | 122.47 | 120.28 | 121.65 | 2,687,334 | +0.48(+0.40%) |
Feb 15, 2022 | 122.40 | 122.95 | 120.73 | 121.16 | 2,327,560 | +0.37(+0.30%) |
Feb 14, 2022 | 121.79 | 122.52 | 119.92 | 120.80 | 2,827,789 | -1.05(-0.87%) |
Feb 11, 2022 | 122.52 | 123.33 | 120.85 | 121.85 | 3,119,511 | -0.76(-0.62%) |
Feb 10, 2022 | 122.89 | 124.48 | 122.19 | 122.61 | 2,759,509 | -2.25(-1.81%) |
Feb 09, 2022 | 124.83 | 126.46 | 124.66 | 124.87 | 2,245,608 | +1.41(+1.14%) |
Feb 08, 2022 | 122.89 | 123.93 | 120.48 | 123.46 | 3,514,163 | -0.09(-0.07%) |
Feb 07, 2022 | 125.58 | 125.79 | 123.18 | 123.54 | 1,855,403 | -2.01(-1.60%) |
Feb 04, 2022 | 123.31 | 126.52 | 122.87 | 125.56 | 4,444,037 | +1.81(+1.46%) |
Feb 03, 2022 | 123.14 | 124.41 | 123.75 | 3,017,449 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.68 | 125.00 | 122.51 | 124.85 | 2,671,107 | +1.92(+1.57%) |