Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.64 | 110.44 | 99.32 | 99.54 | 13,448,838 | -5.10(-4.87%) |
Apr 28, 2022 | 101.54 | 106.00 | 97.39 | 104.64 | 16,645,051 | +4.71(+4.71%) |
Apr 27, 2022 | 98.68 | 103.97 | 98.07 | 99.93 | 14,297,798 | -0.54(-0.54%) |
Apr 26, 2022 | 105.64 | 105.64 | 99.83 | 100.47 | 12,842,920 | -6.91(-6.44%) |
Apr 25, 2022 | 101.87 | 108.30 | 101.87 | 107.38 | 14,048,173 | +4.71(+4.59%) |
Apr 22, 2022 | 108.11 | 109.95 | 102.02 | 102.67 | 12,495,310 | -5.04(-4.68%) |
Apr 21, 2022 | 117.10 | 119.48 | 106.44 | 107.71 | 14,422,223 | -6.81(-5.95%) |
Apr 20, 2022 | 125.21 | 125.21 | 114.50 | 114.52 | 13,294,425 | -11.10(-8.84%) |
Apr 19, 2022 | 119.00 | 127.15 | 118.69 | 125.62 | 10,893,332 | +6.23(+5.22%) |
Apr 18, 2022 | 120.79 | 121.27 | 115.85 | 119.39 | 10,361,336 | -1.92(-1.58%) |
Apr 14, 2022 | 126.03 | 126.46 | 121.13 | 121.31 | 9,447,562 | -4.74(-3.76%) |
Apr 13, 2022 | 121.40 | 126.66 | 120.50 | 126.05 | 10,780,666 | +3.16(+2.57%) |
Apr 12, 2022 | 126.02 | 130.89 | 121.50 | 122.89 | 15,339,746 | -0.19(-0.15%) |
Apr 11, 2022 | 120.28 | 125.73 | 118.92 | 123.08 | 12,956,096 | -0.14(-0.11%) |
Apr 08, 2022 | 124.53 | 127.50 | 122.12 | 123.22 | 13,654,123 | -2.71(-2.15%) |
Apr 07, 2022 | 128.00 | 132.80 | 120.11 | 125.93 | 19,018,082 | -2.84(-2.21%) |
Apr 06, 2022 | 133.73 | 133.95 | 124.60 | 128.77 | 21,100,892 | -7.15(-5.26%) |
Apr 05, 2022 | 145.00 | 145.00 | 134.70 | 135.92 | 15,788,440 | -9.27(-6.38%) |
Apr 04, 2022 | 136.85 | 145.58 | 135.75 | 145.19 | 15,643,765 | +11.57(+8.66%) |
Apr 01, 2022 | 136.50 | 138.41 | 131.73 | 133.62 | 15,216,140 | -1.98(-1.46%) |
Mar 31, 2022 | 139.52 | 140.50 | 135.48 | 135.60 | 13,550,055 | -4.50(-3.21%) |
Mar 30, 2022 | 147.01 | 147.62 | 137.68 | 140.10 | 20,202,528 | -6.74(-4.59%) |
Mar 29, 2022 | 141.00 | 149.00 | 137.91 | 146.84 | 21,957,778 | +8.72(+6.31%) |
Mar 28, 2022 | 132.00 | 138.88 | 131.74 | 138.12 | 19,059,280 | +7.79(+5.98%) |
Mar 25, 2022 | 135.51 | 136.20 | 127.23 | 130.33 | 13,467,083 | -4.73(-3.50%) |
Mar 24, 2022 | 136.43 | 137.73 | 129.81 | 135.06 | 16,772,917 | -0.34(-0.25%) |
Mar 23, 2022 | 138.83 | 142.89 | 134.35 | 135.40 | 18,064,316 | -6.39(-4.51%) |
Mar 22, 2022 | 133.66 | 146.79 | 133.56 | 141.79 | 27,917,190 | +6.97(+5.17%) |
Mar 21, 2022 | 138.36 | 139.73 | 129.64 | 134.82 | 30,683,260 | -5.82(-4.14%) |
Mar 18, 2022 | 126.69 | 142.94 | 125.60 | 140.64 | 39,506,160 | +12.68(+9.91%) |
Mar 17, 2022 | 114.78 | 128.32 | 113.30 | 127.96 | 31,275,660 | +11.91(+10.26%) |
Mar 16, 2022 | 105.56 | 116.38 | 105.26 | 116.05 | 25,489,348 | +12.96(+12.57%) |
Mar 15, 2022 | 95.71 | 103.89 | 94.87 | 103.09 | 17,517,152 | +8.24(+8.69%) |
Mar 14, 2022 | 100.03 | 102.07 | 92.72 | 94.85 | 22,484,246 | -7.08(-6.95%) |
Mar 11, 2022 | 109.88 | 110.68 | 101.70 | 101.93 | 13,636,564 | -6.94(-6.37%) |
Mar 10, 2022 | 110.35 | 104.64 | 108.87 | 15,604,040 | -3.05(-2.73%) | |
Mar 09, 2022 | 103.99 | 113.82 | 103.39 | 111.92 | 27,658,652 | +11.30(+11.23%) |
Mar 08, 2022 | 96.71 | 105.15 | 93.30 | 100.62 | 25,272,932 | +3.11(+3.19%) |
Mar 07, 2022 | 107.17 | 108.08 | 95.42 | 97.51 | 29,366,510 | -9.01(-8.46%) |
Mar 04, 2022 | 116.68 | 119.71 | 105.07 | 106.52 | 23,257,032 | -7.70(-6.74%) |
Mar 03, 2022 | 123.13 | 123.64 | 113.08 | 114.22 | 18,010,444 | -10.04(-8.08%) |
Mar 02, 2022 | 124.93 | 125.53 | 118.76 | 124.26 | 18,948,656 | -1.80(-1.43%) |
Mar 01, 2022 | 126.55 | 131.49 | 124.36 | 126.06 | 25,642,128 | -1.44(-1.13%) |
Feb 28, 2022 | 118.31 | 131.95 | 118.31 | 127.50 | 52,451,520 | +7.68(+6.41%) |
Feb 25, 2022 | 114.90 | 120.70 | 114.07 | 119.82 | 64,585,904 | +30.06(+33.49%) |
Feb 24, 2022 | 83.08 | 96.16 | 82.72 | 89.76 | 30,833,940 | +1.04(+1.17%) |
Feb 23, 2022 | 94.66 | 95.20 | 88.57 | 88.72 | 18,569,116 | -5.19(-5.53%) |
Feb 22, 2022 | 95.77 | 99.45 | 93.13 | 93.91 | 16,603,073 | -3.81(-3.90%) |
Feb 18, 2022 | 97.72 | 0 | -6.30(-6.06%) | |||
Feb 17, 2022 | 110.24 | 110.78 | 103.36 | 104.02 | 12,843,246 | -4.98(-4.57%) |
Feb 16, 2022 | 113.95 | 108.87 | 109.00 | 17,952,216 | -6.21(-5.39%) | |
Feb 15, 2022 | 113.02 | 115.37 | 110.27 | 115.21 | 16,942,966 | +3.57(+3.20%) |
Feb 14, 2022 | 107.79 | 116.36 | 106.63 | 111.64 | 22,139,396 | +3.76(+3.49%) |
Feb 11, 2022 | 112.59 | 118.05 | 106.87 | 107.88 | 31,484,590 | -1.06(-0.97%) |
Feb 10, 2022 | 109.25 | 118.94 | 107.30 | 108.94 | 26,216,514 | -3.90(-3.46%) |
Feb 09, 2022 | 104.81 | 112.90 | 104.61 | 112.84 | 24,021,278 | +10.55(+10.31%) |
Feb 08, 2022 | 101.91 | 103.77 | 99.50 | 102.29 | 20,054,490 | -0.52(-0.51%) |
Feb 07, 2022 | 106.86 | 108.99 | 101.81 | 102.81 | 24,675,414 | -6.06(-5.57%) |
Feb 04, 2022 | 102.49 | 110.20 | 99.81 | 108.87 | 18,824,866 | +7.37(+7.26%) |
Feb 03, 2022 | 107.00 | 100.04 | 101.50 | 29,577,470 | -12.54(-11.00%) | |
Feb 02, 2022 | 118.63 | 120.61 | 111.53 | 114.04 | 26,443,486 | -13.57(-10.63%) |