Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.66 | 118.66 | 115.58 | 117.31 | 542,042 | -0.98(-0.83%) |
Apr 28, 2022 | 118.89 | 121.03 | 111.87 | 118.29 | 269,271 | +0.24(+0.21%) |
Apr 27, 2022 | 117.70 | 120.10 | 117.70 | 118.04 | 169,469 | -0.18(-0.16%) |
Apr 26, 2022 | 121.57 | 121.99 | 117.59 | 118.23 | 207,271 | -4.69(-3.81%) |
Apr 25, 2022 | 122.10 | 123.55 | 118.85 | 122.91 | 204,464 | -0.67(-0.54%) |
Apr 22, 2022 | 125.28 | 127.25 | 123.09 | 123.58 | 198,202 | -2.68(-2.12%) |
Apr 21, 2022 | 128.94 | 129.87 | 125.15 | 126.27 | 120,584 | -1.16(-0.91%) |
Apr 20, 2022 | 127.12 | 129.51 | 127.12 | 127.42 | 92,255 | +1.13(+0.89%) |
Apr 19, 2022 | 123.78 | 126.85 | 123.78 | 126.30 | 92,202 | +2.77(+2.24%) |
Apr 18, 2022 | 122.86 | 123.80 | 121.82 | 123.53 | 87,715 | +0.67(+0.55%) |
Apr 14, 2022 | 125.63 | 126.97 | 122.68 | 122.86 | 78,112 | -2.55(-2.03%) |
Apr 13, 2022 | 124.04 | 127.15 | 124.04 | 125.40 | 116,824 | +1.49(+1.20%) |
Apr 12, 2022 | 126.54 | 127.33 | 123.46 | 123.91 | 136,549 | -1.54(-1.22%) |
Apr 11, 2022 | 127.48 | 128.25 | 125.25 | 125.45 | 104,428 | -3.01(-2.35%) |
Apr 08, 2022 | 129.44 | 131.75 | 128.38 | 128.46 | 92,594 | -1.51(-1.16%) |
Apr 07, 2022 | 132.25 | 132.25 | 129.34 | 129.97 | 128,849 | -2.75(-2.07%) |
Apr 06, 2022 | 131.99 | 132.88 | 130.24 | 132.72 | 82,239 | -0.41(-0.31%) |
Apr 05, 2022 | 133.25 | 134.76 | 131.61 | 133.13 | 86,820 | +0.49(+0.37%) |
Apr 04, 2022 | 132.88 | 132.88 | 130.14 | 132.64 | 70,149 | -0.88(-0.66%) |
Apr 01, 2022 | 129.26 | 133.71 | 129.26 | 133.53 | 153,820 | +4.55(+3.53%) |
Mar 31, 2022 | 131.11 | 133.00 | 128.93 | 128.98 | 77,928 | -3.40(-2.57%) |
Mar 30, 2022 | 133.98 | 133.98 | 131.59 | 132.38 | 72,342 | -1.06(-0.79%) |
Mar 29, 2022 | 131.00 | 134.26 | 131.00 | 133.44 | 105,836 | +3.49(+2.68%) |
Mar 28, 2022 | 129.75 | 131.02 | 128.29 | 129.95 | 76,829 | -0.35(-0.27%) |
Mar 25, 2022 | 130.51 | 130.51 | 128.59 | 130.30 | 71,860 | +0.50(+0.38%) |
Mar 24, 2022 | 131.52 | 131.52 | 128.44 | 129.80 | 57,701 | -0.61(-0.47%) |
Mar 23, 2022 | 132.29 | 132.29 | 129.89 | 130.42 | 58,735 | -2.29(-1.73%) |
Mar 22, 2022 | 134.62 | 136.52 | 132.51 | 132.71 | 74,243 | -0.95(-0.71%) |
Mar 21, 2022 | 132.91 | 133.74 | 132.24 | 133.66 | 60,847 | +0.88(+0.66%) |
Mar 18, 2022 | 133.18 | 134.17 | 130.95 | 132.79 | 183,787 | -0.44(-0.33%) |
Mar 17, 2022 | 130.88 | 133.81 | 129.77 | 133.22 | 64,663 | +1.88(+1.43%) |
Mar 16, 2022 | 128.40 | 131.40 | 128.27 | 131.35 | 87,805 | +3.80(+2.98%) |
Mar 15, 2022 | 127.10 | 129.51 | 125.99 | 127.55 | 83,184 | +1.58(+1.25%) |
Mar 14, 2022 | 125.43 | 126.81 | 123.63 | 125.97 | 93,417 | +1.53(+1.23%) |
Mar 11, 2022 | 128.94 | 128.94 | 124.01 | 124.45 | 84,760 | -4.14(-3.22%) |
Mar 10, 2022 | 129.60 | 130.66 | 127.44 | 128.59 | 72,332 | -3.19(-2.42%) |
Mar 09, 2022 | 127.33 | 132.61 | 127.05 | 131.78 | 120,529 | +6.74(+5.39%) |
Mar 08, 2022 | 129.92 | 130.29 | 124.85 | 125.03 | 117,425 | -5.73(-4.38%) |
Mar 07, 2022 | 136.00 | 136.00 | 130.46 | 130.77 | 66,271 | -5.29(-3.89%) |
Mar 04, 2022 | 133.81 | 137.11 | 133.81 | 136.05 | 65,080 | +0.40(+0.29%) |
Mar 03, 2022 | 136.83 | 137.21 | 134.28 | 135.66 | 68,100 | -0.18(-0.13%) |
Mar 02, 2022 | 134.29 | 137.03 | 133.25 | 135.83 | 79,718 | +2.78(+2.09%) |
Mar 01, 2022 | 135.57 | 136.01 | 131.29 | 133.05 | 134,038 | -2.15(-1.59%) |
Feb 28, 2022 | 132.34 | 135.84 | 132.34 | 135.20 | 107,435 | +1.06(+0.79%) |
Feb 25, 2022 | 130.28 | 134.15 | 131.50 | 134.14 | 90,026 | +4.24(+3.26%) |
Feb 24, 2022 | 128.47 | 130.48 | 126.48 | 129.90 | 98,698 | -1.38(-1.05%) |
Feb 23, 2022 | 134.74 | 134.74 | 130.97 | 131.28 | 154,354 | -3.05(-2.27%) |
Feb 22, 2022 | 136.81 | 136.81 | 133.11 | 134.33 | 99,752 | -1.95(-1.43%) |
Feb 18, 2022 | 136.29 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.65 | 134.19 | 131.97 | 132.32 | 68,617 | -2.72(-2.02%) |
Feb 16, 2022 | 135.93 | 135.93 | 133.88 | 135.04 | 91,451 | -0.55(-0.41%) |
Feb 15, 2022 | 134.32 | 136.04 | 133.55 | 135.60 | 76,297 | +2.83(+2.13%) |
Feb 14, 2022 | 132.45 | 134.04 | 132.01 | 132.77 | 82,338 | -0.33(-0.25%) |
Feb 11, 2022 | 134.56 | 135.66 | 132.24 | 133.10 | 78,088 | -0.34(-0.25%) |
Feb 10, 2022 | 133.52 | 136.54 | 132.74 | 133.44 | 63,773 | -1.67(-1.23%) |
Feb 09, 2022 | 134.51 | 136.49 | 134.47 | 135.10 | 47,613 | +1.99(+1.50%) |
Feb 08, 2022 | 131.89 | 133.98 | 131.64 | 133.11 | 50,287 | +1.55(+1.18%) |
Feb 07, 2022 | 132.01 | 133.07 | 130.96 | 131.56 | 64,610 | -0.49(-0.37%) |
Feb 04, 2022 | 131.24 | 133.28 | 129.25 | 132.05 | 64,103 | +0.07(+0.05%) |
Feb 03, 2022 | 133.79 | 131.67 | 131.99 | 57,370 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.57 | 135.34 | 133.67 | 134.89 | 59,785 | +0.22(+0.16%) |