Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 119.50 | 121.24 | 115.30 | 115.57 | 1,953,037 | -5.34(-4.42%) |
Apr 28, 2022 | 117.20 | 121.82 | 116.15 | 120.91 | 2,095,614 | +5.73(+4.97%) |
Apr 27, 2022 | 115.48 | 117.11 | 113.39 | 115.18 | 2,034,925 | -0.06(-0.05%) |
Apr 26, 2022 | 118.35 | 118.48 | 114.79 | 115.24 | 1,819,724 | -3.70(-3.11%) |
Apr 25, 2022 | 116.97 | 119.10 | 114.87 | 118.94 | 1,757,977 | +1.24(+1.05%) |
Apr 22, 2022 | 120.60 | 121.00 | 117.48 | 117.70 | 2,108,847 | -2.49(-2.07%) |
Apr 21, 2022 | 129.06 | 129.84 | 120.03 | 120.19 | 2,109,059 | -6.97(-5.48%) |
Apr 20, 2022 | 125.50 | 129.16 | 123.66 | 127.16 | 2,045,709 | -1.68(-1.30%) |
Apr 19, 2022 | 126.10 | 129.19 | 124.53 | 128.84 | 1,302,788 | +2.64(+2.09%) |
Apr 18, 2022 | 126.08 | 128.62 | 125.13 | 126.20 | 1,410,165 | -0.38(-0.30%) |
Apr 14, 2022 | 131.41 | 132.85 | 126.50 | 126.58 | 1,574,246 | -4.79(-3.65%) |
Apr 13, 2022 | 127.94 | 131.96 | 127.27 | 131.37 | 1,133,043 | +3.95(+3.10%) |
Apr 12, 2022 | 128.63 | 132.24 | 126.96 | 127.42 | 1,601,363 | +0.26(+0.20%) |
Apr 11, 2022 | 129.00 | 130.04 | 126.94 | 127.16 | 1,387,137 | -3.87(-2.95%) |
Apr 08, 2022 | 132.18 | 132.81 | 130.04 | 131.03 | 1,164,313 | -1.79(-1.35%) |
Apr 07, 2022 | 132.10 | 134.36 | 130.94 | 132.82 | 1,546,510 | +0.81(+0.61%) |
Apr 06, 2022 | 138.59 | 138.79 | 128.78 | 132.01 | 3,239,321 | -9.06(-6.42%) |
Apr 05, 2022 | 142.00 | 143.57 | 139.52 | 141.07 | 1,727,875 | -1.68(-1.18%) |
Apr 04, 2022 | 139.48 | 143.46 | 139.19 | 142.75 | 1,582,659 | +3.27(+2.34%) |
Apr 01, 2022 | 140.33 | 140.88 | 137.63 | 139.48 | 1,249,338 | +0.50(+0.36%) |
Mar 31, 2022 | 138.19 | 140.78 | 137.88 | 138.98 | 1,680,520 | +0.79(+0.57%) |
Mar 30, 2022 | 140.45 | 141.36 | 136.91 | 138.19 | 1,741,020 | -2.61(-1.85%) |
Mar 29, 2022 | 141.15 | 142.15 | 138.55 | 140.80 | 1,370,835 | +1.41(+1.01%) |
Mar 28, 2022 | 138.01 | 140.19 | 136.11 | 139.39 | 1,019,205 | +0.99(+0.72%) |
Mar 25, 2022 | 140.00 | 140.01 | 135.15 | 138.40 | 1,613,147 | -1.27(-0.91%) |
Mar 24, 2022 | 136.03 | 139.95 | 133.10 | 139.67 | 2,398,365 | +6.52(+4.90%) |
Mar 23, 2022 | 134.78 | 136.80 | 131.26 | 133.15 | 2,035,426 | -2.87(-2.11%) |
Mar 22, 2022 | 132.28 | 136.36 | 131.38 | 136.02 | 2,236,777 | +4.07(+3.08%) |
Mar 21, 2022 | 130.79 | 132.79 | 129.31 | 131.95 | 1,590,578 | +0.70(+0.53%) |
Mar 18, 2022 | 126.49 | 131.69 | 124.57 | 131.25 | 4,804,035 | +5.25(+4.17%) |
Mar 17, 2022 | 122.75 | 126.97 | 122.75 | 126.00 | 2,424,788 | +1.81(+1.46%) |
Mar 16, 2022 | 122.17 | 124.72 | 119.99 | 124.19 | 1,513,614 | +3.03(+2.50%) |
Mar 15, 2022 | 116.80 | 121.19 | 116.15 | 121.16 | 1,759,256 | +5.88(+5.10%) |
Mar 14, 2022 | 120.06 | 121.73 | 114.17 | 115.28 | 1,754,823 | -4.63(-3.86%) |
Mar 11, 2022 | 121.79 | 124.74 | 119.72 | 119.91 | 1,437,537 | -1.00(-0.83%) |
Mar 10, 2022 | 120.46 | 121.75 | 120.91 | 1,619,543 | +0.30(+0.25%) | |
Mar 09, 2022 | 118.92 | 121.64 | 117.55 | 120.61 | 1,907,193 | +6.01(+5.24%) |
Mar 08, 2022 | 114.45 | 118.44 | 111.36 | 114.60 | 1,808,592 | +0.15(+0.13%) |
Mar 07, 2022 | 118.83 | 118.84 | 114.31 | 114.45 | 2,777,016 | -4.10(-3.46%) |
Mar 04, 2022 | 119.54 | 120.96 | 117.27 | 118.55 | 1,565,609 | -1.79(-1.49%) |
Mar 03, 2022 | 123.99 | 124.11 | 119.17 | 120.34 | 1,657,747 | -2.70(-2.19%) |
Mar 02, 2022 | 118.59 | 123.59 | 118.00 | 123.04 | 1,584,657 | +5.16(+4.38%) |
Mar 01, 2022 | 122.09 | 122.16 | 117.31 | 117.88 | 1,937,080 | -4.85(-3.95%) |
Feb 28, 2022 | 122.39 | 123.93 | 120.12 | 122.73 | 1,970,905 | -0.77(-0.62%) |
Feb 25, 2022 | 120.86 | 123.93 | 121.56 | 123.50 | 2,139,985 | +2.64(+2.18%) |
Feb 24, 2022 | 109.22 | 121.41 | 108.23 | 120.86 | 2,894,597 | +2.69(+2.28%) |
Feb 23, 2022 | 122.90 | 123.65 | 117.52 | 118.17 | 2,242,551 | -3.66(-3.00%) |
Feb 22, 2022 | 124.00 | 125.69 | 120.31 | 121.83 | 2,016,976 | -4.09(-3.25%) |
Feb 18, 2022 | 125.92 | 0 | -3.31(-2.56%) | |||
Feb 17, 2022 | 132.02 | 133.87 | 128.62 | 129.23 | 2,012,750 | -3.21(-2.42%) |
Feb 16, 2022 | 128.43 | 132.96 | 126.04 | 132.44 | 2,849,197 | +2.50(+1.92%) |
Feb 15, 2022 | 132.85 | 132.85 | 124.57 | 129.94 | 6,748,306 | +7.12(+5.80%) |
Feb 14, 2022 | 120.00 | 123.70 | 119.65 | 122.82 | 4,157,148 | +1.90(+1.57%) |
Feb 11, 2022 | 126.88 | 127.71 | 120.10 | 120.92 | 2,446,790 | -6.15(-4.84%) |
Feb 10, 2022 | 126.57 | 130.75 | 125.41 | 127.07 | 2,066,427 | -2.37(-1.83%) |
Feb 09, 2022 | 124.50 | 129.48 | 124.27 | 129.44 | 2,150,319 | +6.08(+4.93%) |
Feb 08, 2022 | 122.27 | 124.08 | 121.24 | 123.36 | 1,336,998 | +1.19(+0.97%) |
Feb 07, 2022 | 122.28 | 123.39 | 121.52 | 122.17 | 1,081,584 | -0.15(-0.12%) |
Feb 04, 2022 | 121.12 | 124.17 | 120.30 | 122.32 | 1,709,549 | +0.10(+0.08%) |
Feb 03, 2022 | 122.68 | 121.47 | 122.22 | 1,594,718 | -3.39(-2.70%) | |
Feb 02, 2022 | 126.00 | 127.96 | 124.37 | 125.61 | 2,081,845 | +1.31(+1.05%) |