Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.81 | 112.17 | 110.88 | 111.10 | 9,379,976 | -0.93(-0.83%) |
Apr 28, 2022 | 111.38 | 112.06 | 111.30 | 112.02 | 4,974,304 | +0.63(+0.57%) |
Apr 27, 2022 | 111.66 | 111.68 | 111.17 | 111.39 | 6,904,768 | -0.18(-0.16%) |
Apr 26, 2022 | 111.55 | 111.67 | 111.25 | 111.57 | 4,719,173 | +0.24(+0.21%) |
Apr 25, 2022 | 111.76 | 111.98 | 111.29 | 111.33 | 5,701,855 | -0.08(-0.07%) |
Apr 22, 2022 | 111.75 | 112.27 | 111.35 | 111.42 | 5,098,631 | -0.44(-0.39%) |
Apr 21, 2022 | 111.40 | 111.89 | 110.74 | 111.86 | 7,732,697 | +0.44(+0.40%) |
Apr 20, 2022 | 110.87 | 111.57 | 110.79 | 111.42 | 7,170,795 | +0.82(+0.74%) |
Apr 19, 2022 | 110.95 | 111.10 | 110.51 | 110.60 | 6,650,127 | -0.55(-0.49%) |
Apr 18, 2022 | 111.33 | 111.39 | 111.05 | 111.15 | 4,326,003 | -0.04(-0.03%) |
Apr 14, 2022 | 111.17 | 111.33 | 110.88 | 111.19 | 5,358,340 | -0.01(-0.01%) |
Apr 13, 2022 | 111.55 | 111.73 | 111.14 | 111.20 | 5,210,655 | -0.21(-0.19%) |
Apr 12, 2022 | 111.78 | 112.06 | 111.39 | 111.41 | 7,033,888 | -0.01(-0.01%) |
Apr 11, 2022 | 111.04 | 111.46 | 110.94 | 111.42 | 4,440,181 | -0.19(-0.17%) |
Apr 08, 2022 | 111.31 | 111.61 | 111.25 | 111.61 | 5,728,231 | +0.20(+0.18%) |
Apr 07, 2022 | 111.53 | 111.76 | 111.22 | 111.41 | 3,432,805 | -0.15(-0.13%) |
Apr 06, 2022 | 111.76 | 111.99 | 111.07 | 111.56 | 5,080,990 | -0.49(-0.44%) |
Apr 05, 2022 | 112.75 | 112.84 | 112.01 | 112.05 | 5,179,035 | -0.82(-0.72%) |
Apr 04, 2022 | 113.08 | 113.14 | 112.78 | 112.87 | 3,590,265 | -0.08(-0.07%) |
Apr 01, 2022 | 112.64 | 113.39 | 112.44 | 112.95 | 5,883,935 | -0.62(-0.55%) |
Mar 31, 2022 | 113.91 | 114.44 | 113.38 | 113.58 | 6,083,459 | -0.36(-0.32%) |
Mar 30, 2022 | 113.46 | 114.05 | 113.43 | 113.94 | 2,992,212 | +0.56(+0.49%) |
Mar 29, 2022 | 113.37 | 113.82 | 113.32 | 113.38 | 3,443,209 | -0.41(-0.36%) |
Mar 28, 2022 | 113.99 | 114.30 | 113.78 | 113.79 | 3,088,221 | -0.13(-0.11%) |
Mar 25, 2022 | 114.07 | 114.26 | 113.72 | 113.92 | 3,029,135 | -0.78(-0.68%) |
Mar 24, 2022 | 115.10 | 115.33 | 114.67 | 114.71 | 5,578,475 | -0.71(-0.62%) |
Mar 23, 2022 | 114.53 | 115.44 | 114.48 | 115.42 | 5,069,034 | +1.43(+1.26%) |
Mar 22, 2022 | 114.38 | 114.59 | 113.93 | 113.99 | 4,039,989 | -0.53(-0.46%) |
Mar 21, 2022 | 114.99 | 115.31 | 114.37 | 114.51 | 3,793,705 | -1.02(-0.88%) |
Mar 18, 2022 | 115.46 | 116.12 | 115.32 | 115.53 | 4,919,291 | -0.36(-0.31%) |
Mar 17, 2022 | 114.91 | 115.93 | 114.72 | 115.89 | 4,094,011 | +1.56(+1.36%) |
Mar 16, 2022 | 114.81 | 115.04 | 113.56 | 114.33 | 6,449,570 | -0.67(-0.58%) |
Mar 15, 2022 | 115.98 | 116.05 | 114.98 | 115.00 | 5,113,762 | -0.87(-0.75%) |
Mar 14, 2022 | 116.49 | 116.49 | 115.86 | 115.86 | 4,004,057 | -1.29(-1.10%) |
Mar 11, 2022 | 116.69 | 117.25 | 116.66 | 117.16 | 5,531,964 | +0.82(+0.70%) |
Mar 10, 2022 | 116.05 | 116.58 | 116.34 | 4,423,814 | -0.26(-0.22%) | |
Mar 09, 2022 | 117.00 | 117.17 | 116.17 | 116.59 | 8,876,946 | -1.17(-0.99%) |
Mar 08, 2022 | 117.39 | 118.05 | 117.00 | 117.76 | 6,899,776 | +0.57(+0.48%) |
Mar 07, 2022 | 116.65 | 117.39 | 116.60 | 117.19 | 7,370,647 | +0.63(+0.54%) |
Mar 04, 2022 | 116.39 | 117.14 | 116.39 | 116.57 | 5,851,731 | +0.89(+0.77%) |
Mar 03, 2022 | 115.97 | 116.16 | 115.64 | 115.68 | 5,365,606 | -0.14(-0.12%) |
Mar 02, 2022 | 116.36 | 116.47 | 115.79 | 115.82 | 6,394,194 | -0.76(-0.65%) |
Mar 01, 2022 | 116.06 | 116.98 | 116.05 | 116.58 | 9,919,012 | +0.83(+0.72%) |
Feb 28, 2022 | 114.53 | 115.81 | 114.52 | 115.75 | 8,001,681 | +1.97(+1.74%) |
Feb 25, 2022 | 113.69 | 113.78 | 113.43 | 113.77 | 5,071,551 | -0.10(-0.09%) |
Feb 24, 2022 | 114.91 | 115.13 | 113.55 | 113.87 | 11,228,461 | +0.46(+0.41%) |
Feb 23, 2022 | 113.10 | 113.58 | 112.92 | 113.41 | 5,222,138 | +0.08(+0.07%) |
Feb 22, 2022 | 113.03 | 113.33 | 112.92 | 113.33 | 5,243,645 | +0.35(+0.31%) |
Feb 18, 2022 | 112.98 | 0 | +0.37(+0.33%) | |||
Feb 17, 2022 | 112.58 | 112.83 | 112.01 | 112.61 | 8,377,294 | +0.25(+0.23%) |
Feb 16, 2022 | 112.36 | 112.53 | 112.20 | 112.35 | 6,393,905 | +0.22(+0.19%) |
Feb 15, 2022 | 112.28 | 112.39 | 112.12 | 112.13 | 7,986,207 | -0.46(-0.41%) |
Feb 14, 2022 | 112.43 | 112.92 | 112.33 | 112.60 | 9,209,788 | -0.30(-0.27%) |
Feb 11, 2022 | 112.52 | 112.95 | 112.03 | 112.90 | 15,465,835 | +1.00(+0.89%) |
Feb 10, 2022 | 112.52 | 112.61 | 111.87 | 111.90 | 14,332,313 | -0.90(-0.80%) |
Feb 09, 2022 | 112.81 | 113.10 | 112.69 | 112.80 | 6,773,579 | +0.22(+0.19%) |
Feb 08, 2022 | 112.53 | 112.75 | 112.44 | 112.58 | 6,212,581 | -0.15(-0.13%) |
Feb 07, 2022 | 112.82 | 112.83 | 112.37 | 112.72 | 10,964,777 | -0.05(-0.04%) |
Feb 04, 2022 | 112.92 | 113.12 | 112.65 | 112.77 | 10,505,373 | -0.66(-0.58%) |
Feb 03, 2022 | 113.56 | 113.40 | 113.42 | 8,946,194 | -0.72(-0.63%) | |
Feb 02, 2022 | 114.03 | 114.39 | 113.98 | 114.14 | 9,403,876 | +0.13(+0.11%) |