Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.56 | 127.57 | 121.77 | 122.02 | 1,304,653 | -4.33(-3.43%) |
Apr 28, 2022 | 124.29 | 127.21 | 121.73 | 126.35 | 950,690 | +3.57(+2.91%) |
Apr 27, 2022 | 124.00 | 126.49 | 122.22 | 122.78 | 1,109,214 | -1.32(-1.06%) |
Apr 26, 2022 | 128.51 | 128.55 | 123.86 | 124.10 | 1,679,546 | -4.90(-3.80%) |
Apr 25, 2022 | 122.99 | 129.25 | 122.00 | 129.00 | 1,689,332 | +5.42(+4.39%) |
Apr 22, 2022 | 125.55 | 128.04 | 123.42 | 123.58 | 988,905 | -2.28(-1.81%) |
Apr 21, 2022 | 134.30 | 136.41 | 125.73 | 125.86 | 1,453,007 | -7.36(-5.52%) |
Apr 20, 2022 | 137.58 | 137.68 | 132.25 | 133.22 | 1,297,776 | -3.22(-2.36%) |
Apr 19, 2022 | 133.70 | 137.00 | 131.29 | 136.44 | 1,001,981 | +2.63(+1.97%) |
Apr 18, 2022 | 136.84 | 137.11 | 133.10 | 133.81 | 824,472 | -3.96(-2.87%) |
Apr 14, 2022 | 141.00 | 141.80 | 137.56 | 137.77 | 1,455,485 | -3.95(-2.79%) |
Apr 13, 2022 | 131.57 | 141.79 | 131.10 | 141.72 | 2,597,313 | +11.21(+8.59%) |
Apr 12, 2022 | 135.59 | 136.77 | 130.42 | 130.51 | 1,652,391 | -2.77(-2.08%) |
Apr 11, 2022 | 130.65 | 134.21 | 129.86 | 133.28 | 1,083,218 | +0.67(+0.51%) |
Apr 08, 2022 | 135.14 | 135.41 | 132.27 | 132.61 | 1,201,917 | -3.51(-2.58%) |
Apr 07, 2022 | 135.69 | 137.40 | 134.00 | 136.12 | 1,685,168 | -0.70(-0.51%) |
Apr 06, 2022 | 139.34 | 139.89 | 135.12 | 136.82 | 1,350,756 | -3.75(-2.67%) |
Apr 05, 2022 | 146.73 | 148.72 | 138.35 | 140.57 | 2,475,722 | -6.54(-4.45%) |
Apr 04, 2022 | 147.27 | 150.79 | 146.18 | 147.11 | 2,329,384 | -0.76(-0.51%) |
Apr 01, 2022 | 146.86 | 150.64 | 145.68 | 147.87 | 1,541,240 | -0.74(-0.50%) |
Mar 31, 2022 | 142.19 | 149.17 | 140.64 | 148.61 | 3,529,950 | +6.52(+4.59%) |
Mar 30, 2022 | 142.00 | 145.03 | 141.20 | 142.09 | 1,379,090 | -1.38(-0.96%) |
Mar 29, 2022 | 144.28 | 145.35 | 142.20 | 143.47 | 1,527,772 | -0.38(-0.26%) |
Mar 28, 2022 | 141.42 | 143.93 | 139.62 | 143.85 | 1,750,379 | +1.34(+0.94%) |
Mar 25, 2022 | 143.27 | 144.20 | 139.70 | 142.51 | 1,301,559 | -0.47(-0.33%) |
Mar 24, 2022 | 138.94 | 142.98 | 137.70 | 142.98 | 1,467,303 | +4.08(+2.94%) |
Mar 23, 2022 | 138.43 | 142.39 | 137.60 | 138.90 | 1,700,029 | -0.50(-0.36%) |
Mar 22, 2022 | 132.47 | 139.70 | 131.64 | 139.40 | 2,586,544 | +5.42(+4.05%) |
Mar 21, 2022 | 128.00 | 134.63 | 127.33 | 133.98 | 3,090,647 | +5.97(+4.66%) |
Mar 18, 2022 | 121.40 | 128.07 | 121.12 | 128.01 | 3,824,615 | +5.81(+4.75%) |
Mar 17, 2022 | 116.66 | 122.25 | 115.70 | 122.20 | 1,757,572 | +4.33(+3.67%) |
Mar 16, 2022 | 112.25 | 117.87 | 112.22 | 117.87 | 2,472,605 | +5.94(+5.31%) |
Mar 15, 2022 | 110.51 | 113.27 | 109.02 | 111.93 | 2,403,291 | +1.71(+1.55%) |
Mar 14, 2022 | 120.02 | 121.67 | 109.74 | 110.22 | 2,908,353 | -11.95(-9.78%) |
Mar 11, 2022 | 127.80 | 127.80 | 122.08 | 122.17 | 1,901,891 | -4.75(-3.74%) |
Mar 10, 2022 | 126.35 | 128.96 | 125.29 | 126.92 | 1,723,131 | -0.97(-0.76%) |
Mar 09, 2022 | 125.55 | 130.45 | 124.26 | 127.89 | 1,837,906 | +3.78(+3.05%) |
Mar 08, 2022 | 125.16 | 129.31 | 123.95 | 124.11 | 2,513,403 | -3.01(-2.37%) |
Mar 07, 2022 | 127.75 | 129.94 | 126.74 | 127.12 | 3,017,175 | -1.94(-1.50%) |
Mar 04, 2022 | 123.37 | 132.09 | 123.28 | 129.06 | 5,389,525 | +7.23(+5.93%) |
Mar 03, 2022 | 119.00 | 127.50 | 118.27 | 121.83 | 7,157,952 | +6.91(+6.01%) |
Mar 02, 2022 | 116.80 | 117.53 | 113.02 | 114.92 | 3,832,875 | -1.62(-1.39%) |
Mar 01, 2022 | 118.68 | 119.67 | 116.23 | 116.54 | 2,080,112 | -1.56(-1.32%) |
Feb 28, 2022 | 120.85 | 121.35 | 117.38 | 118.10 | 2,407,789 | -2.88(-2.38%) |
Feb 25, 2022 | 120.54 | 121.11 | 116.35 | 120.98 | 2,297,659 | -0.36(-0.30%) |
Feb 24, 2022 | 112.54 | 121.67 | 112.40 | 121.34 | 5,146,368 | +4.52(+3.87%) |
Feb 23, 2022 | 117.08 | 118.15 | 115.60 | 116.82 | 4,074,471 | +0.61(+0.52%) |
Feb 22, 2022 | 112.06 | 117.81 | 112.01 | 116.21 | 3,240,483 | +1.51(+1.32%) |
Feb 18, 2022 | 114.70 | 0 | -2.84(-2.42%) | |||
Feb 17, 2022 | 122.10 | 122.10 | 116.66 | 117.54 | 2,054,364 | -6.01(-4.86%) |
Feb 16, 2022 | 123.53 | 123.99 | 121.21 | 123.55 | 1,506,834 | -0.39(-0.31%) |
Feb 15, 2022 | 125.29 | 125.86 | 120.90 | 123.94 | 2,488,568 | -1.03(-0.82%) |
Feb 14, 2022 | 120.78 | 126.98 | 119.59 | 124.97 | 6,758,278 | +10.46(+9.13%) |
Feb 11, 2022 | 118.26 | 120.15 | 113.98 | 114.51 | 1,997,376 | -3.25(-2.76%) |
Feb 10, 2022 | 118.92 | 122.05 | 117.12 | 117.76 | 2,656,689 | -4.90(-3.99%) |
Feb 09, 2022 | 122.41 | 122.81 | 119.20 | 122.66 | 1,606,007 | +2.41(+2.00%) |
Feb 08, 2022 | 117.09 | 120.44 | 116.26 | 120.25 | 1,000,907 | +2.47(+2.10%) |
Feb 07, 2022 | 118.03 | 121.19 | 116.77 | 117.78 | 2,100,578 | -0.04(-0.03%) |
Feb 04, 2022 | 115.15 | 118.62 | 114.50 | 117.82 | 1,761,481 | +2.88(+2.51%) |
Feb 03, 2022 | 118.20 | 114.55 | 114.94 | 1,848,872 | -5.86(-4.85%) | |
Feb 02, 2022 | 123.98 | 123.98 | 119.35 | 120.80 | 1,680,451 | -3.21(-2.59%) |