Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.44 | 129.89 | 123.99 | 124.88 | 7,528,775 | -3.33(-2.59%) |
Apr 28, 2022 | 125.42 | 129.71 | 121.22 | 128.20 | 8,420,061 | +3.97(+3.20%) |
Apr 27, 2022 | 123.14 | 125.69 | 120.35 | 124.23 | 7,047,476 | +1.79(+1.46%) |
Apr 26, 2022 | 124.55 | 126.88 | 122.28 | 122.44 | 6,125,067 | -1.37(-1.11%) |
Apr 25, 2022 | 122.02 | 124.78 | 117.47 | 123.82 | 12,154,864 | -2.44(-1.93%) |
Apr 22, 2022 | 130.56 | 132.64 | 125.45 | 126.25 | 9,357,372 | -5.46(-4.14%) |
Apr 21, 2022 | 139.25 | 139.90 | 130.71 | 131.71 | 9,687,767 | -5.99(-4.35%) |
Apr 20, 2022 | 136.87 | 138.33 | 135.04 | 137.70 | 6,005,244 | +1.86(+1.37%) |
Apr 19, 2022 | 136.48 | 137.92 | 134.59 | 135.84 | 5,713,674 | -2.14(-1.55%) |
Apr 18, 2022 | 137.27 | 139.46 | 135.65 | 137.98 | 6,722,718 | +2.57(+1.90%) |
Apr 14, 2022 | 134.93 | 136.78 | 134.11 | 135.41 | 4,782,493 | +0.32(+0.24%) |
Apr 13, 2022 | 133.92 | 135.67 | 131.59 | 135.09 | 5,596,077 | +3.47(+2.63%) |
Apr 12, 2022 | 132.36 | 135.13 | 131.42 | 131.62 | 6,491,846 | +1.80(+1.39%) |
Apr 11, 2022 | 131.31 | 131.31 | 128.00 | 129.82 | 7,096,779 | -2.71(-2.04%) |
Apr 08, 2022 | 130.14 | 133.48 | 129.99 | 132.53 | 4,824,608 | +2.95(+2.27%) |
Apr 07, 2022 | 130.13 | 131.40 | 125.79 | 129.59 | 6,103,394 | +1.17(+0.92%) |
Apr 06, 2022 | 129.64 | 131.43 | 127.25 | 128.41 | 5,650,725 | -0.13(-0.10%) |
Apr 05, 2022 | 132.68 | 134.53 | 128.37 | 128.54 | 6,086,688 | -3.02(-2.30%) |
Apr 04, 2022 | 133.06 | 134.05 | 129.97 | 131.57 | 5,878,178 | +0.37(+0.28%) |
Apr 01, 2022 | 128.00 | 131.46 | 127.70 | 131.20 | 5,715,756 | +3.72(+2.92%) |
Mar 31, 2022 | 128.00 | 131.84 | 127.40 | 127.47 | 7,867,395 | -1.85(-1.43%) |
Mar 30, 2022 | 129.92 | 132.40 | 128.52 | 129.32 | 6,226,330 | +1.15(+0.89%) |
Mar 29, 2022 | 124.46 | 128.23 | 122.88 | 128.18 | 8,281,465 | +0.15(+0.12%) |
Mar 28, 2022 | 128.10 | 128.87 | 126.50 | 128.02 | 7,270,022 | -3.29(-2.50%) |
Mar 25, 2022 | 124.92 | 131.60 | 124.75 | 131.31 | 8,583,485 | +5.96(+4.75%) |
Mar 24, 2022 | 124.27 | 126.26 | 123.63 | 125.35 | 4,166,770 | +1.38(+1.12%) |
Mar 23, 2022 | 123.74 | 125.06 | 122.65 | 123.97 | 5,771,175 | +2.53(+2.08%) |
Mar 22, 2022 | 122.22 | 123.14 | 119.40 | 121.44 | 4,698,063 | -0.71(-0.58%) |
Mar 21, 2022 | 120.85 | 122.93 | 120.48 | 122.15 | 7,773,668 | +4.00(+3.38%) |
Mar 18, 2022 | 118.01 | 118.80 | 117.38 | 118.15 | 8,399,511 | -0.18(-0.15%) |
Mar 17, 2022 | 115.30 | 119.11 | 115.00 | 118.33 | 10,727,387 | +5.89(+5.24%) |
Mar 16, 2022 | 112.33 | 113.81 | 110.56 | 112.44 | 15,437,825 | +0.25(+0.23%) |
Mar 15, 2022 | 109.48 | 113.30 | 108.38 | 112.19 | 11,837,756 | -1.98(-1.74%) |
Mar 14, 2022 | 116.95 | 117.31 | 111.81 | 114.17 | 17,971,280 | -5.05(-4.24%) |
Mar 11, 2022 | 119.72 | 122.02 | 118.72 | 119.22 | 9,821,768 | -1.90(-1.57%) |
Mar 10, 2022 | 119.53 | 121.92 | 121.11 | 12,624,537 | +2.37(+2.00%) | |
Mar 09, 2022 | 116.17 | 119.79 | 113.47 | 118.75 | 23,370,492 | -1.07(-0.89%) |
Mar 08, 2022 | 121.61 | 125.27 | 116.47 | 119.81 | 19,335,858 | +1.15(+0.97%) |
Mar 07, 2022 | 119.64 | 122.90 | 115.89 | 118.66 | 17,852,792 | +0.68(+0.58%) |
Mar 04, 2022 | 113.80 | 118.26 | 113.74 | 117.98 | 20,416,030 | +4.47(+3.94%) |
Mar 03, 2022 | 113.53 | 114.79 | 111.84 | 113.51 | 15,722,090 | -1.17(-1.02%) |
Mar 02, 2022 | 115.05 | 116.30 | 113.02 | 114.68 | 19,694,306 | +2.12(+1.89%) |
Mar 01, 2022 | 112.40 | 114.55 | 110.62 | 112.55 | 19,498,046 | +2.22(+2.01%) |
Feb 28, 2022 | 105.74 | 110.51 | 105.33 | 110.34 | 17,253,282 | +5.51(+5.26%) |
Feb 25, 2022 | 103.47 | 105.11 | 102.49 | 104.83 | 9,631,595 | +1.05(+1.01%) |
Feb 24, 2022 | 104.18 | 104.81 | 100.28 | 103.78 | 18,080,016 | +1.74(+1.70%) |
Feb 23, 2022 | 101.62 | 103.72 | 100.95 | 102.04 | 10,881,729 | +1.75(+1.74%) |
Feb 22, 2022 | 105.70 | 105.70 | 98.65 | 100.29 | 12,020,088 | -2.06(-2.01%) |
Feb 18, 2022 | 102.35 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 103.36 | 105.79 | 102.71 | 103.48 | 10,653,847 | +0.11(+0.11%) |
Feb 16, 2022 | 105.01 | 106.82 | 102.63 | 103.37 | 10,669,056 | -0.58(-0.55%) |
Feb 15, 2022 | 101.98 | 104.33 | 100.89 | 103.95 | 9,736,609 | -1.07(-1.02%) |
Feb 14, 2022 | 107.22 | 107.22 | 103.79 | 105.01 | 9,764,978 | -2.53(-2.35%) |
Feb 11, 2022 | 104.88 | 107.99 | 104.06 | 107.54 | 14,308,852 | +3.66(+3.53%) |
Feb 10, 2022 | 102.81 | 107.14 | 102.75 | 103.88 | 11,067,231 | +0.11(+0.11%) |
Feb 09, 2022 | 101.80 | 104.18 | 101.71 | 103.77 | 6,254,731 | +2.09(+2.05%) |
Feb 08, 2022 | 104.38 | 104.75 | 100.59 | 101.68 | 9,937,523 | -3.28(-3.13%) |
Feb 07, 2022 | 104.35 | 106.51 | 103.24 | 104.97 | 8,180,004 | -0.66(-0.63%) |
Feb 04, 2022 | 104.98 | 108.72 | 104.72 | 105.63 | 10,853,322 | +1.61(+1.55%) |
Feb 03, 2022 | 104.23 | 105.21 | 102.28 | 104.01 | 8,429,192 | -1.54(-1.46%) |
Feb 02, 2022 | 105.20 | 105.69 | 102.51 | 105.55 | 8,241,646 | +0.70(+0.67%) |