Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.16 | 127.80 | 123.51 | 123.88 | 1,062,981 | -2.04(-1.62%) |
Apr 28, 2022 | 124.43 | 127.55 | 123.03 | 125.92 | 695,926 | +3.00(+2.44%) |
Apr 27, 2022 | 123.91 | 125.68 | 122.53 | 122.92 | 710,465 | -0.74(-0.60%) |
Apr 26, 2022 | 128.20 | 128.94 | 123.57 | 123.66 | 784,224 | -6.23(-4.80%) |
Apr 25, 2022 | 125.12 | 130.22 | 124.44 | 129.90 | 1,092,791 | +3.84(+3.04%) |
Apr 22, 2022 | 129.55 | 129.55 | 125.92 | 126.06 | 903,188 | -3.74(-2.88%) |
Apr 21, 2022 | 131.24 | 131.90 | 129.27 | 129.81 | 1,202,045 | +1.36(+1.06%) |
Apr 20, 2022 | 128.27 | 129.85 | 127.64 | 128.44 | 742,392 | +1.11(+0.87%) |
Apr 19, 2022 | 124.95 | 128.15 | 124.76 | 127.33 | 932,628 | +2.60(+2.08%) |
Apr 18, 2022 | 122.54 | 124.97 | 122.48 | 124.74 | 815,974 | +1.12(+0.91%) |
Apr 14, 2022 | 123.85 | 125.73 | 123.42 | 123.62 | 895,540 | -0.12(-0.10%) |
Apr 13, 2022 | 122.95 | 125.77 | 122.95 | 123.74 | 1,175,184 | +0.98(+0.80%) |
Apr 12, 2022 | 121.59 | 124.84 | 121.11 | 122.76 | 1,472,663 | +3.76(+3.16%) |
Apr 11, 2022 | 118.49 | 121.74 | 117.70 | 119.00 | 1,271,651 | +0.10(+0.09%) |
Apr 08, 2022 | 118.91 | 120.02 | 116.06 | 118.90 | 1,551,516 | +0.40(+0.34%) |
Apr 07, 2022 | 119.39 | 119.68 | 115.90 | 118.49 | 1,748,238 | -1.31(-1.09%) |
Apr 06, 2022 | 119.41 | 120.70 | 116.64 | 119.80 | 1,249,637 | -0.96(-0.80%) |
Apr 05, 2022 | 122.09 | 123.23 | 118.71 | 120.76 | 1,043,737 | -1.65(-1.35%) |
Apr 04, 2022 | 120.49 | 122.90 | 118.61 | 122.41 | 1,347,103 | +1.14(+0.94%) |
Apr 01, 2022 | 124.54 | 125.31 | 119.89 | 121.27 | 1,836,130 | -2.69(-2.17%) |
Mar 31, 2022 | 123.05 | 125.81 | 122.44 | 123.96 | 1,690,158 | +1.20(+0.98%) |
Mar 30, 2022 | 124.47 | 124.86 | 122.38 | 122.75 | 1,007,988 | -2.52(-2.01%) |
Mar 29, 2022 | 123.53 | 126.86 | 123.16 | 125.27 | 1,270,490 | +3.77(+3.10%) |
Mar 28, 2022 | 121.33 | 121.85 | 120.19 | 121.51 | 1,412,517 | +0.48(+0.40%) |
Mar 25, 2022 | 123.52 | 124.71 | 120.57 | 121.02 | 1,856,078 | -2.42(-1.96%) |
Mar 24, 2022 | 122.14 | 125.29 | 119.83 | 123.44 | 2,338,813 | +1.36(+1.11%) |
Mar 23, 2022 | 122.42 | 124.14 | 121.59 | 122.08 | 2,927,548 | -0.99(-0.80%) |
Mar 22, 2022 | 123.34 | 125.66 | 122.94 | 123.07 | 1,501,158 | +0.77(+0.63%) |
Mar 21, 2022 | 124.73 | 125.31 | 120.74 | 122.31 | 1,493,046 | -2.28(-1.83%) |
Mar 18, 2022 | 121.13 | 124.99 | 120.41 | 124.59 | 2,496,928 | +2.97(+2.45%) |
Mar 17, 2022 | 119.05 | 121.66 | 118.45 | 121.62 | 1,488,034 | +0.71(+0.59%) |
Mar 16, 2022 | 118.85 | 122.00 | 118.33 | 120.91 | 1,773,230 | +4.94(+4.26%) |
Mar 15, 2022 | 117.61 | 118.68 | 114.11 | 115.97 | 2,245,063 | +0.18(+0.15%) |
Mar 14, 2022 | 120.40 | 120.74 | 114.57 | 115.79 | 2,303,627 | -4.48(-3.73%) |
Mar 11, 2022 | 123.11 | 123.90 | 119.78 | 120.28 | 1,143,640 | -1.28(-1.05%) |
Mar 10, 2022 | 117.03 | 122.02 | 121.55 | 1,500,182 | +1.69(+1.41%) | |
Mar 09, 2022 | 119.07 | 121.34 | 117.84 | 119.86 | 1,530,487 | +5.45(+4.77%) |
Mar 08, 2022 | 109.82 | 118.97 | 108.19 | 114.41 | 2,398,617 | +4.59(+4.18%) |
Mar 07, 2022 | 122.91 | 123.34 | 109.55 | 109.82 | 3,151,719 | -13.29(-10.79%) |
Mar 04, 2022 | 122.56 | 123.40 | 118.48 | 123.11 | 1,912,518 | -1.03(-0.83%) |
Mar 03, 2022 | 131.53 | 132.00 | 123.69 | 124.14 | 2,846,910 | -6.83(-5.22%) |
Mar 02, 2022 | 130.53 | 132.68 | 129.90 | 130.97 | 2,081,074 | +0.54(+0.41%) |
Mar 01, 2022 | 135.46 | 135.46 | 129.31 | 130.43 | 1,359,215 | -4.97(-3.67%) |
Feb 28, 2022 | 133.05 | 135.58 | 131.04 | 135.40 | 1,739,941 | +0.13(+0.10%) |
Feb 25, 2022 | 131.80 | 135.31 | 132.29 | 135.27 | 791,570 | +3.27(+2.48%) |
Feb 24, 2022 | 125.89 | 132.15 | 125.08 | 132.00 | 1,180,711 | +2.35(+1.81%) |
Feb 23, 2022 | 135.83 | 135.83 | 129.27 | 129.65 | 1,028,270 | -4.52(-3.37%) |
Feb 22, 2022 | 134.59 | 135.93 | 132.26 | 134.17 | 1,330,760 | -0.78(-0.58%) |
Feb 18, 2022 | 134.95 | 0 | +1.76(+1.32%) | |||
Feb 17, 2022 | 137.39 | 137.73 | 132.26 | 133.19 | 1,325,351 | -5.60(-4.04%) |
Feb 16, 2022 | 136.83 | 139.25 | 136.83 | 138.79 | 1,052,320 | +1.09(+0.79%) |
Feb 15, 2022 | 135.19 | 137.85 | 135.12 | 137.70 | 943,152 | +3.98(+2.98%) |
Feb 14, 2022 | 134.98 | 136.16 | 133.13 | 133.72 | 959,638 | -0.91(-0.68%) |
Feb 11, 2022 | 137.66 | 138.47 | 133.33 | 134.63 | 1,009,973 | -2.28(-1.67%) |
Feb 10, 2022 | 135.58 | 140.32 | 134.78 | 136.92 | 1,380,843 | +0.15(+0.11%) |
Feb 09, 2022 | 132.99 | 137.30 | 132.88 | 136.77 | 1,750,712 | +5.31(+4.04%) |
Feb 08, 2022 | 130.92 | 131.75 | 129.38 | 131.46 | 1,545,520 | +0.85(+0.65%) |
Feb 07, 2022 | 128.67 | 131.70 | 128.67 | 130.62 | 1,333,670 | +2.08(+1.62%) |
Feb 04, 2022 | 128.93 | 129.40 | 126.54 | 128.54 | 1,030,360 | -0.68(-0.53%) |
Feb 03, 2022 | 130.21 | 132.18 | 128.92 | 129.22 | 915,169 | -2.11(-1.60%) |
Feb 02, 2022 | 131.99 | 133.45 | 130.97 | 131.32 | 1,468,785 | +0.90(+0.69%) |