Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.24 | 127.37 | 120.24 | 122.04 | 2,901,465 | +1.27(+1.05%) |
Apr 28, 2022 | 124.00 | 125.01 | 120.05 | 120.77 | 2,185,845 | -2.32(-1.88%) |
Apr 27, 2022 | 121.81 | 126.71 | 120.74 | 123.09 | 3,231,686 | +0.01(+0.01%) |
Apr 26, 2022 | 121.00 | 123.62 | 117.81 | 123.08 | 3,266,729 | +1.11(+0.91%) |
Apr 25, 2022 | 120.25 | 123.31 | 119.91 | 121.97 | 1,401,434 | +1.12(+0.93%) |
Apr 22, 2022 | 123.40 | 124.63 | 120.15 | 120.85 | 2,043,833 | -2.04(-1.66%) |
Apr 21, 2022 | 126.45 | 127.57 | 122.06 | 122.89 | 2,070,499 | -3.26(-2.58%) |
Apr 20, 2022 | 128.84 | 130.00 | 125.69 | 126.15 | 1,727,039 | -2.97(-2.30%) |
Apr 19, 2022 | 129.34 | 130.83 | 127.15 | 129.12 | 5,711,255 | +7.43(+6.11%) |
Apr 18, 2022 | 123.85 | 124.36 | 119.88 | 121.69 | 2,074,204 | -3.48(-2.78%) |
Apr 14, 2022 | 127.08 | 127.95 | 123.81 | 125.17 | 1,815,285 | -1.36(-1.07%) |
Apr 13, 2022 | 122.75 | 127.02 | 122.26 | 126.53 | 2,071,889 | +3.15(+2.55%) |
Apr 12, 2022 | 123.93 | 124.64 | 122.50 | 123.38 | 1,751,022 | +1.39(+1.14%) |
Apr 11, 2022 | 121.85 | 124.43 | 120.60 | 121.99 | 1,545,676 | -0.51(-0.42%) |
Apr 08, 2022 | 123.00 | 124.20 | 121.92 | 122.50 | 1,129,754 | -0.75(-0.61%) |
Apr 07, 2022 | 121.72 | 123.91 | 120.07 | 123.25 | 2,602,377 | +0.67(+0.55%) |
Apr 06, 2022 | 122.65 | 123.25 | 119.50 | 122.58 | 2,049,802 | -2.18(-1.75%) |
Apr 05, 2022 | 124.82 | 125.18 | 122.18 | 124.76 | 1,605,749 | -0.41(-0.33%) |
Apr 04, 2022 | 123.96 | 125.72 | 122.60 | 125.17 | 1,689,998 | +1.36(+1.10%) |
Apr 01, 2022 | 119.89 | 123.99 | 119.65 | 123.81 | 2,088,294 | +3.52(+2.93%) |
Mar 31, 2022 | 119.81 | 121.84 | 118.04 | 120.29 | 1,698,782 | +0.60(+0.50%) |
Mar 30, 2022 | 119.80 | 121.23 | 118.87 | 119.69 | 1,093,336 | -1.45(-1.20%) |
Mar 29, 2022 | 120.38 | 122.47 | 119.77 | 121.14 | 1,968,320 | +2.27(+1.91%) |
Mar 28, 2022 | 120.06 | 122.78 | 118.11 | 118.87 | 1,630,385 | -1.60(-1.33%) |
Mar 25, 2022 | 119.44 | 121.08 | 118.16 | 120.47 | 1,440,287 | +0.99(+0.83%) |
Mar 24, 2022 | 119.96 | 120.64 | 117.44 | 119.48 | 1,316,638 | +0.51(+0.43%) |
Mar 23, 2022 | 119.01 | 119.65 | 117.50 | 118.97 | 1,512,649 | -1.64(-1.36%) |
Mar 22, 2022 | 119.27 | 121.46 | 118.98 | 120.61 | 1,694,481 | +0.72(+0.60%) |
Mar 21, 2022 | 116.50 | 121.02 | 116.50 | 119.89 | 2,159,698 | +3.30(+2.83%) |
Mar 18, 2022 | 116.49 | 117.99 | 114.25 | 116.59 | 2,437,742 | +1.11(+0.96%) |
Mar 17, 2022 | 113.25 | 116.17 | 112.08 | 115.48 | 1,835,543 | +2.66(+2.36%) |
Mar 16, 2022 | 111.64 | 113.36 | 107.53 | 112.82 | 2,479,121 | +1.62(+1.46%) |
Mar 15, 2022 | 109.53 | 112.08 | 107.77 | 111.20 | 1,463,204 | +0.41(+0.37%) |
Mar 14, 2022 | 113.35 | 113.70 | 107.95 | 110.79 | 1,505,759 | -3.18(-2.79%) |
Mar 11, 2022 | 118.92 | 119.59 | 113.88 | 113.97 | 1,198,589 | -4.96(-4.17%) |
Mar 10, 2022 | 115.00 | 119.14 | 118.93 | 1,283,084 | +2.57(+2.21%) | |
Mar 09, 2022 | 115.68 | 118.87 | 114.65 | 116.36 | 2,509,114 | +2.80(+2.47%) |
Mar 08, 2022 | 112.99 | 115.88 | 111.61 | 113.56 | 2,089,965 | +0.23(+0.20%) |
Mar 07, 2022 | 120.68 | 121.11 | 112.39 | 113.33 | 1,932,992 | -6.48(-5.41%) |
Mar 04, 2022 | 122.94 | 123.00 | 118.46 | 119.81 | 1,818,671 | -2.19(-1.80%) |
Mar 03, 2022 | 124.33 | 124.80 | 121.39 | 122.00 | 2,537,131 | -2.19(-1.76%) |
Mar 02, 2022 | 120.09 | 125.10 | 119.56 | 124.19 | 3,459,478 | +7.39(+6.33%) |
Mar 01, 2022 | 116.00 | 118.20 | 115.47 | 116.80 | 2,179,230 | +0.13(+0.11%) |
Feb 28, 2022 | 116.06 | 117.63 | 114.57 | 116.67 | 2,783,008 | +1.19(+1.03%) |
Feb 25, 2022 | 116.00 | 115.71 | 113.43 | 115.48 | 1,550,403 | +0.42(+0.37%) |
Feb 24, 2022 | 107.73 | 115.83 | 107.56 | 115.06 | 2,276,411 | +3.00(+2.68%) |
Feb 23, 2022 | 112.30 | 113.83 | 110.28 | 112.06 | 1,941,174 | +0.67(+0.60%) |
Feb 22, 2022 | 113.42 | 115.21 | 111.08 | 111.39 | 2,986,796 | -3.67(-3.19%) |
Feb 18, 2022 | 115.06 | 0 | -1.59(-1.36%) | |||
Feb 17, 2022 | 116.09 | 118.32 | 115.76 | 116.65 | 1,991,961 | -1.35(-1.14%) |
Feb 16, 2022 | 117.26 | 119.88 | 115.32 | 118.00 | 2,104,947 | -0.78(-0.66%) |
Feb 15, 2022 | 116.87 | 120.18 | 116.56 | 118.78 | 2,860,694 | +2.39(+2.05%) |
Feb 14, 2022 | 114.48 | 117.54 | 112.30 | 116.39 | 3,277,376 | +0.12(+0.10%) |
Feb 11, 2022 | 118.03 | 119.75 | 112.83 | 116.27 | 7,319,444 | +2.09(+1.83%) |
Feb 10, 2022 | 101.42 | 121.62 | 100.65 | 114.18 | 6,594,081 | +11.07(+10.74%) |
Feb 09, 2022 | 100.77 | 103.38 | 99.80 | 103.11 | 1,754,593 | +3.92(+3.95%) |
Feb 08, 2022 | 97.60 | 99.81 | 97.60 | 99.19 | 1,239,783 | +0.76(+0.77%) |
Feb 07, 2022 | 98.00 | 101.19 | 97.82 | 98.43 | 1,055,167 | +0.75(+0.77%) |
Feb 04, 2022 | 95.44 | 98.26 | 93.72 | 97.68 | 1,393,480 | +3.11(+3.29%) |
Feb 03, 2022 | 97.08 | 94.29 | 94.57 | 1,490,098 | -4.85(-4.88%) | |
Feb 02, 2022 | 101.10 | 101.13 | 98.05 | 99.42 | 1,568,208 | -0.81(-0.81%) |