Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.23 | 130.47 | 126.73 | 126.86 | 1,093,396 | -3.80(-2.91%) |
Apr 28, 2022 | 129.40 | 130.75 | 128.79 | 130.66 | 512,705 | +1.30(+1.00%) |
Apr 27, 2022 | 129.81 | 131.22 | 129.18 | 129.37 | 667,855 | +0.02(+0.01%) |
Apr 26, 2022 | 131.72 | 132.58 | 129.31 | 129.35 | 649,013 | -2.41(-1.83%) |
Apr 25, 2022 | 131.13 | 132.26 | 128.55 | 131.75 | 741,759 | -0.03(-0.02%) |
Apr 22, 2022 | 132.78 | 133.63 | 131.73 | 131.78 | 818,481 | -1.32(-0.99%) |
Apr 21, 2022 | 132.65 | 134.58 | 132.30 | 133.10 | 843,169 | +0.02(+0.01%) |
Apr 20, 2022 | 132.05 | 134.23 | 132.05 | 133.08 | 694,425 | +1.22(+0.93%) |
Apr 19, 2022 | 129.23 | 132.18 | 129.23 | 131.86 | 583,167 | +3.18(+2.47%) |
Apr 18, 2022 | 129.59 | 130.04 | 128.40 | 128.68 | 442,130 | -0.74(-0.57%) |
Apr 14, 2022 | 129.37 | 130.40 | 128.67 | 129.42 | 492,168 | +0.56(+0.44%) |
Apr 13, 2022 | 129.16 | 129.83 | 127.76 | 128.86 | 478,008 | -0.31(-0.24%) |
Apr 12, 2022 | 128.78 | 129.71 | 127.69 | 129.16 | 640,810 | -0.02(-0.01%) |
Apr 11, 2022 | 129.38 | 130.23 | 128.08 | 129.18 | 629,664 | +0.58(+0.45%) |
Apr 08, 2022 | 128.02 | 129.16 | 127.05 | 128.60 | 628,300 | +1.35(+1.06%) |
Apr 07, 2022 | 127.11 | 127.83 | 125.69 | 127.24 | 782,771 | +0.11(+0.09%) |
Apr 06, 2022 | 128.01 | 129.37 | 126.23 | 127.13 | 1,145,988 | -0.51(-0.40%) |
Apr 05, 2022 | 124.38 | 127.66 | 124.38 | 127.64 | 1,223,951 | +2.90(+2.32%) |
Apr 04, 2022 | 126.66 | 126.69 | 123.17 | 124.74 | 767,362 | -2.66(-2.09%) |
Apr 01, 2022 | 125.82 | 127.47 | 124.83 | 127.40 | 798,001 | +1.95(+1.55%) |
Mar 31, 2022 | 125.07 | 126.13 | 123.92 | 125.45 | 718,878 | +0.49(+0.39%) |
Mar 30, 2022 | 124.75 | 124.98 | 123.16 | 124.96 | 771,995 | -0.51(-0.41%) |
Mar 29, 2022 | 124.59 | 125.63 | 123.98 | 125.47 | 767,182 | +1.38(+1.11%) |
Mar 28, 2022 | 123.80 | 124.48 | 122.84 | 124.09 | 654,674 | +0.23(+0.19%) |
Mar 25, 2022 | 121.92 | 124.45 | 121.44 | 123.86 | 1,148,347 | +2.13(+1.75%) |
Mar 24, 2022 | 120.65 | 122.24 | 120.65 | 121.73 | 542,895 | +1.12(+0.93%) |
Mar 23, 2022 | 121.55 | 123.01 | 120.59 | 120.61 | 891,614 | -0.11(-0.09%) |
Mar 22, 2022 | 120.93 | 121.27 | 119.28 | 120.72 | 797,418 | +0.12(+0.10%) |
Mar 21, 2022 | 119.17 | 120.93 | 119.17 | 120.60 | 855,837 | +1.95(+1.64%) |
Mar 18, 2022 | 120.18 | 120.18 | 117.67 | 118.66 | 1,536,821 | -1.40(-1.17%) |
Mar 17, 2022 | 120.27 | 121.00 | 118.91 | 120.05 | 595,702 | +0.22(+0.19%) |
Mar 16, 2022 | 119.41 | 119.85 | 117.85 | 119.83 | 837,848 | +0.04(+0.03%) |
Mar 15, 2022 | 119.62 | 119.97 | 117.87 | 119.80 | 1,073,492 | +0.34(+0.29%) |
Mar 14, 2022 | 119.72 | 121.29 | 118.60 | 119.45 | 946,594 | +0.08(+0.07%) |
Mar 11, 2022 | 119.18 | 121.17 | 119.18 | 119.37 | 938,415 | +0.18(+0.15%) |
Mar 10, 2022 | 119.39 | 120.49 | 118.53 | 119.19 | 788,037 | -0.64(-0.53%) |
Mar 09, 2022 | 123.72 | 124.45 | 119.70 | 119.83 | 945,862 | -2.36(-1.93%) |
Mar 08, 2022 | 125.71 | 126.20 | 122.03 | 122.19 | 1,322,192 | -3.64(-2.89%) |
Mar 07, 2022 | 123.48 | 127.43 | 122.34 | 125.83 | 1,161,986 | +1.89(+1.52%) |
Mar 04, 2022 | 121.94 | 124.46 | 121.41 | 123.94 | 1,566,549 | +0.33(+0.27%) |
Mar 03, 2022 | 120.36 | 125.20 | 120.30 | 123.61 | 1,197,046 | +2.52(+2.08%) |
Mar 02, 2022 | 115.87 | 121.37 | 115.71 | 121.09 | 1,827,200 | +4.06(+3.47%) |
Mar 01, 2022 | 120.91 | 122.17 | 115.88 | 117.03 | 2,013,343 | -7.81(-6.26%) |
Feb 28, 2022 | 125.23 | 126.06 | 123.62 | 124.84 | 1,344,683 | -2.34(-1.84%) |
Feb 25, 2022 | 124.58 | 127.94 | 126.13 | 127.18 | 964,726 | +3.24(+2.62%) |
Feb 24, 2022 | 125.92 | 126.46 | 121.10 | 123.94 | 1,106,326 | -2.90(-2.29%) |
Feb 23, 2022 | 129.20 | 129.56 | 126.51 | 126.84 | 860,732 | -1.61(-1.25%) |
Feb 22, 2022 | 129.23 | 129.46 | 127.05 | 128.45 | 804,323 | -0.32(-0.25%) |
Feb 18, 2022 | 128.77 | 0 | +0.61(+0.48%) | |||
Feb 17, 2022 | 125.74 | 128.87 | 125.00 | 128.16 | 1,168,150 | +2.42(+1.92%) |
Feb 16, 2022 | 125.99 | 127.37 | 124.03 | 125.74 | 1,030,433 | -0.34(-0.27%) |
Feb 15, 2022 | 127.28 | 127.96 | 125.45 | 126.08 | 670,437 | -1.24(-0.98%) |
Feb 14, 2022 | 126.71 | 128.09 | 124.58 | 127.33 | 1,039,878 | +0.69(+0.55%) |
Feb 11, 2022 | 124.03 | 127.16 | 124.02 | 126.63 | 713,912 | +2.86(+2.31%) |
Feb 10, 2022 | 125.35 | 126.22 | 123.45 | 123.77 | 674,531 | -1.82(-1.45%) |
Feb 09, 2022 | 125.40 | 126.27 | 125.31 | 125.59 | 573,883 | +0.05(+0.04%) |
Feb 08, 2022 | 126.19 | 126.80 | 124.97 | 125.54 | 716,537 | -0.56(-0.44%) |
Feb 07, 2022 | 126.32 | 126.80 | 124.95 | 126.10 | 536,705 | +0.21(+0.17%) |
Feb 04, 2022 | 128.30 | 128.49 | 125.04 | 125.89 | 638,613 | -3.23(-2.50%) |
Feb 03, 2022 | 128.94 | 130.27 | 129.12 | 559,417 | +0.74(+0.57%) | |
Feb 02, 2022 | 127.02 | 129.44 | 127.02 | 128.38 | 876,364 | +0.99(+0.78%) |