Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.70 | 127.49 | 124.32 | 124.59 | 1,694,577 | -1.84(-1.46%) |
Apr 28, 2022 | 125.71 | 126.97 | 123.94 | 126.43 | 1,603,984 | +1.73(+1.38%) |
Apr 27, 2022 | 123.65 | 125.93 | 123.65 | 124.71 | 1,060,715 | +1.04(+0.84%) |
Apr 26, 2022 | 125.33 | 126.44 | 123.62 | 123.67 | 745,753 | -2.29(-1.82%) |
Apr 25, 2022 | 125.29 | 126.17 | 122.55 | 125.96 | 1,121,428 | +0.47(+0.38%) |
Apr 22, 2022 | 129.67 | 129.67 | 125.34 | 125.48 | 1,227,940 | -5.01(-3.84%) |
Apr 21, 2022 | 131.72 | 132.14 | 129.93 | 130.50 | 848,423 | +0.14(+0.11%) |
Apr 20, 2022 | 129.70 | 131.91 | 129.70 | 130.36 | 881,589 | +1.95(+1.52%) |
Apr 19, 2022 | 126.04 | 128.52 | 125.89 | 128.41 | 793,839 | +2.81(+2.24%) |
Apr 18, 2022 | 125.38 | 126.63 | 124.68 | 125.59 | 589,623 | +0.23(+0.18%) |
Apr 14, 2022 | 128.28 | 128.68 | 125.37 | 125.37 | 2,277,291 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,132 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.44 | 126.50 | 126.98 | 921,979 | -1.17(-0.92%) |
Apr 11, 2022 | 129.61 | 130.65 | 128.11 | 128.16 | 976,074 | -1.92(-1.47%) |
Apr 08, 2022 | 130.74 | 131.89 | 129.90 | 130.07 | 862,525 | -0.47(-0.36%) |
Apr 07, 2022 | 129.82 | 131.04 | 129.08 | 130.55 | 1,037,833 | +0.37(+0.28%) |
Apr 06, 2022 | 128.68 | 130.63 | 128.65 | 130.18 | 1,040,109 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.78 | 129.78 | 130.04 | 1,228,878 | -2.18(-1.65%) |
Apr 04, 2022 | 132.89 | 133.06 | 131.29 | 132.22 | 892,392 | -0.38(-0.28%) |
Apr 01, 2022 | 132.43 | 132.98 | 130.86 | 132.60 | 805,815 | +1.19(+0.90%) |
Mar 31, 2022 | 133.34 | 134.69 | 131.38 | 131.41 | 1,082,452 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.44 | 133.27 | 133.64 | 897,966 | -0.53(-0.40%) |
Mar 29, 2022 | 132.93 | 134.89 | 132.29 | 134.17 | 849,998 | +2.27(+1.72%) |
Mar 28, 2022 | 131.68 | 132.27 | 130.65 | 131.90 | 584,545 | +0.11(+0.08%) |
Mar 25, 2022 | 131.11 | 131.84 | 130.53 | 131.79 | 809,740 | +1.05(+0.80%) |
Mar 24, 2022 | 131.41 | 131.87 | 130.44 | 130.74 | 881,399 | -0.05(-0.04%) |
Mar 23, 2022 | 132.16 | 132.76 | 130.66 | 130.79 | 878,042 | -2.04(-1.54%) |
Mar 22, 2022 | 133.30 | 134.02 | 132.81 | 132.84 | 989,400 | -0.07(-0.05%) |
Mar 21, 2022 | 132.88 | 133.98 | 132.19 | 132.91 | 1,137,674 | -0.07(-0.05%) |
Mar 18, 2022 | 130.27 | 133.57 | 129.13 | 132.97 | 1,390,788 | +1.98(+1.51%) |
Mar 17, 2022 | 128.99 | 131.44 | 128.26 | 130.99 | 807,589 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.98 | 127.40 | 129.64 | 972,293 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.05 | 125.15 | 127.67 | 1,244,921 | +2.26(+1.80%) |
Mar 14, 2022 | 125.86 | 126.45 | 124.19 | 125.41 | 935,067 | +0.74(+0.59%) |
Mar 11, 2022 | 127.35 | 127.49 | 124.55 | 124.67 | 1,142,009 | -1.82(-1.44%) |
Mar 10, 2022 | 127.13 | 127.48 | 126.19 | 126.48 | 1,202,147 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.99 | 128.29 | 128.78 | 795,378 | +1.88(+1.48%) |
Mar 08, 2022 | 128.46 | 130.14 | 126.89 | 126.91 | 1,468,245 | -0.66(-0.52%) |
Mar 07, 2022 | 129.22 | 129.53 | 126.28 | 127.57 | 1,227,601 | -1.47(-1.14%) |
Mar 04, 2022 | 127.12 | 129.34 | 126.78 | 129.03 | 1,111,690 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.88 | 127.47 | 129.09 | 920,978 | +0.06(+0.05%) |
Mar 02, 2022 | 126.69 | 129.83 | 126.54 | 129.03 | 891,509 | +3.55(+2.83%) |
Mar 01, 2022 | 127.64 | 127.98 | 124.52 | 125.49 | 2,016,164 | -2.36(-1.85%) |
Feb 28, 2022 | 126.64 | 128.10 | 126.25 | 127.85 | 1,230,311 | -0.08(-0.06%) |
Feb 25, 2022 | 125.52 | 128.28 | 126.27 | 127.93 | 830,445 | +2.23(+1.77%) |
Feb 24, 2022 | 120.75 | 126.12 | 119.98 | 125.70 | 1,214,332 | +2.80(+2.28%) |
Feb 23, 2022 | 126.17 | 126.46 | 122.79 | 122.91 | 1,205,752 | -2.63(-2.09%) |
Feb 22, 2022 | 126.10 | 127.21 | 124.40 | 125.54 | 1,122,399 | -0.77(-0.61%) |
Feb 18, 2022 | 126.31 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.66 | 129.02 | 125.93 | 126.40 | 1,044,896 | -3.43(-2.64%) |
Feb 16, 2022 | 128.53 | 130.24 | 128.00 | 129.83 | 722,829 | +0.38(+0.30%) |
Feb 15, 2022 | 129.42 | 130.52 | 128.71 | 129.45 | 789,531 | +1.23(+0.96%) |
Feb 14, 2022 | 128.86 | 129.32 | 127.36 | 128.22 | 1,101,139 | -0.64(-0.50%) |
Feb 11, 2022 | 133.26 | 133.26 | 128.15 | 128.86 | 1,257,293 | -4.61(-3.45%) |
Feb 10, 2022 | 132.66 | 135.65 | 132.53 | 133.47 | 1,394,051 | -1.01(-0.75%) |
Feb 09, 2022 | 135.06 | 135.27 | 133.71 | 134.48 | 1,331,723 | +1.04(+0.78%) |
Feb 08, 2022 | 133.42 | 134.38 | 132.52 | 133.44 | 1,501,151 | +0.20(+0.15%) |
Feb 07, 2022 | 132.73 | 134.25 | 132.73 | 133.24 | 828,765 | +0.76(+0.57%) |
Feb 04, 2022 | 136.18 | 136.18 | 132.02 | 132.48 | 1,092,517 | -3.71(-2.73%) |
Feb 03, 2022 | 132.64 | 136.19 | 1,279,231 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.07 | 137.72 | 135.07 | 137.70 | 1,558,279 | +2.66(+1.97%) |