Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 112.28 | 115.23 | 110.08 | 110.36 | 1,613,913 | -3.53(-3.10%) |
Apr 28, 2022 | 109.31 | 115.02 | 107.75 | 113.89 | 1,823,928 | +6.67(+6.22%) |
Apr 27, 2022 | 108.93 | 110.97 | 106.81 | 107.22 | 1,220,326 | -1.55(-1.42%) |
Apr 26, 2022 | 111.46 | 111.51 | 108.60 | 108.77 | 1,668,343 | -4.77(-4.20%) |
Apr 25, 2022 | 110.26 | 113.65 | 109.90 | 113.53 | 1,270,081 | +1.90(+1.70%) |
Apr 22, 2022 | 114.07 | 115.09 | 111.37 | 111.63 | 1,576,021 | -2.90(-2.53%) |
Apr 21, 2022 | 119.28 | 120.66 | 114.42 | 114.53 | 1,130,047 | -3.05(-2.60%) |
Apr 20, 2022 | 117.41 | 121.19 | 117.34 | 117.59 | 1,138,813 | +2.06(+1.78%) |
Apr 19, 2022 | 112.08 | 115.95 | 110.17 | 115.53 | 975,627 | +3.90(+3.50%) |
Apr 18, 2022 | 108.75 | 111.87 | 108.41 | 111.62 | 816,229 | +2.53(+2.32%) |
Apr 14, 2022 | 113.33 | 113.40 | 108.28 | 109.09 | 1,205,985 | -3.56(-3.16%) |
Apr 13, 2022 | 109.36 | 112.93 | 108.19 | 112.65 | 1,595,237 | +3.36(+3.07%) |
Apr 12, 2022 | 109.72 | 111.41 | 108.51 | 109.29 | 2,281,865 | +2.39(+2.23%) |
Apr 11, 2022 | 107.42 | 108.16 | 105.93 | 106.91 | 1,445,183 | -1.41(-1.30%) |
Apr 08, 2022 | 112.30 | 112.42 | 108.07 | 108.31 | 1,242,747 | -5.37(-4.72%) |
Apr 07, 2022 | 111.25 | 115.08 | 111.11 | 113.68 | 1,604,419 | +1.74(+1.56%) |
Apr 06, 2022 | 114.05 | 115.17 | 110.30 | 111.94 | 2,257,965 | -4.33(-3.72%) |
Apr 05, 2022 | 122.91 | 123.51 | 115.65 | 116.27 | 1,865,644 | -7.08(-5.74%) |
Apr 04, 2022 | 123.96 | 125.54 | 121.87 | 123.35 | 1,494,201 | -0.62(-0.50%) |
Apr 01, 2022 | 131.08 | 131.51 | 123.58 | 123.98 | 1,587,140 | -6.07(-4.67%) |
Mar 31, 2022 | 135.75 | 136.54 | 129.82 | 130.05 | 1,794,523 | -4.14(-3.09%) |
Mar 30, 2022 | 138.13 | 138.32 | 133.69 | 134.19 | 1,255,799 | -5.34(-3.83%) |
Mar 29, 2022 | 138.21 | 140.51 | 136.86 | 139.53 | 1,047,114 | +3.28(+2.41%) |
Mar 28, 2022 | 134.09 | 136.26 | 132.88 | 136.25 | 703,120 | +0.62(+0.46%) |
Mar 25, 2022 | 135.33 | 135.98 | 132.75 | 135.63 | 803,016 | +0.61(+0.46%) |
Mar 24, 2022 | 132.58 | 135.16 | 131.18 | 135.01 | 1,354,036 | +3.92(+2.99%) |
Mar 23, 2022 | 132.55 | 135.06 | 130.96 | 131.09 | 943,405 | -2.43(-1.82%) |
Mar 22, 2022 | 133.75 | 137.14 | 133.08 | 133.52 | 917,945 | -0.24(-0.18%) |
Mar 21, 2022 | 132.94 | 135.00 | 130.84 | 133.75 | 842,970 | +0.16(+0.12%) |
Mar 18, 2022 | 132.50 | 135.64 | 131.43 | 133.60 | 2,440,367 | -0.01(-0.01%) |
Mar 17, 2022 | 130.99 | 134.17 | 130.63 | 133.61 | 883,290 | +0.99(+0.75%) |
Mar 16, 2022 | 124.84 | 132.65 | 124.02 | 132.62 | 1,401,757 | +9.59(+7.80%) |
Mar 15, 2022 | 119.00 | 123.15 | 119.00 | 123.03 | 1,921,036 | +4.38(+3.69%) |
Mar 14, 2022 | 119.24 | 120.34 | 116.61 | 118.65 | 1,752,017 | -1.01(-0.84%) |
Mar 11, 2022 | 124.70 | 125.83 | 119.53 | 119.66 | 1,164,085 | -2.93(-2.39%) |
Mar 10, 2022 | 120.46 | 123.39 | 119.60 | 122.59 | 1,497,990 | -1.59(-1.28%) |
Mar 09, 2022 | 121.94 | 125.03 | 121.37 | 124.17 | 1,320,830 | +5.59(+4.71%) |
Mar 08, 2022 | 114.58 | 120.99 | 113.27 | 118.59 | 1,623,371 | +4.66(+4.09%) |
Mar 07, 2022 | 115.75 | 117.18 | 113.22 | 113.93 | 2,051,079 | -1.31(-1.13%) |
Mar 04, 2022 | 120.64 | 121.65 | 113.77 | 115.24 | 1,593,802 | -6.41(-5.27%) |
Mar 03, 2022 | 126.22 | 126.27 | 120.92 | 121.65 | 1,084,669 | -3.19(-2.56%) |
Mar 02, 2022 | 122.80 | 125.81 | 120.77 | 124.84 | 1,668,584 | +2.93(+2.41%) |
Mar 01, 2022 | 129.49 | 130.62 | 120.79 | 121.91 | 1,621,713 | -7.37(-5.70%) |
Feb 28, 2022 | 130.03 | 131.81 | 127.27 | 129.28 | 1,447,942 | -2.83(-2.14%) |
Feb 25, 2022 | 129.80 | 132.23 | 128.15 | 132.11 | 778,923 | +1.14(+0.87%) |
Feb 24, 2022 | 119.88 | 131.24 | 117.59 | 130.97 | 1,135,370 | +7.75(+6.29%) |
Feb 23, 2022 | 127.49 | 129.28 | 123.15 | 123.22 | 926,955 | -2.46(-1.95%) |
Feb 22, 2022 | 126.57 | 130.27 | 124.36 | 125.68 | 955,162 | -3.31(-2.57%) |
Feb 18, 2022 | 128.99 | 0 | -3.28(-2.48%) | |||
Feb 17, 2022 | 132.44 | 133.89 | 130.93 | 132.27 | 1,706,442 | -1.87(-1.40%) |
Feb 16, 2022 | 132.22 | 134.82 | 129.56 | 134.14 | 792,257 | +1.32(+0.99%) |
Feb 15, 2022 | 127.84 | 133.08 | 127.75 | 132.82 | 1,011,179 | +7.95(+6.36%) |
Feb 14, 2022 | 123.61 | 126.39 | 122.96 | 124.88 | 1,375,826 | +1.55(+1.25%) |
Feb 11, 2022 | 131.53 | 132.59 | 121.72 | 123.33 | 1,285,670 | -7.08(-5.43%) |
Feb 10, 2022 | 128.98 | 135.14 | 128.98 | 130.42 | 1,579,167 | -1.94(-1.47%) |
Feb 09, 2022 | 131.08 | 133.25 | 129.05 | 132.36 | 962,252 | +3.56(+2.76%) |
Feb 08, 2022 | 125.72 | 129.16 | 124.66 | 128.80 | 1,227,896 | +2.54(+2.01%) |
Feb 07, 2022 | 128.64 | 129.05 | 125.37 | 126.27 | 1,316,100 | -1.11(-0.87%) |
Feb 04, 2022 | 123.66 | 128.79 | 122.16 | 127.37 | 1,481,947 | +2.43(+1.94%) |
Feb 03, 2022 | 127.57 | 124.46 | 124.95 | 2,480,174 | -6.38(-4.86%) | |
Feb 02, 2022 | 129.28 | 131.88 | 127.60 | 131.33 | 1,548,800 | +4.07(+3.20%) |