Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.95 | 114.03 | 108.14 | 108.32 | 8,166,849 | -4.20(-3.73%) |
Apr 28, 2022 | 109.36 | 113.86 | 107.58 | 112.52 | 7,516,301 | +5.71(+5.35%) |
Apr 27, 2022 | 106.38 | 110.31 | 105.92 | 106.81 | 7,018,607 | -0.11(-0.10%) |
Apr 26, 2022 | 110.77 | 111.12 | 106.83 | 106.92 | 9,634,483 | -5.45(-4.85%) |
Apr 25, 2022 | 109.36 | 112.61 | 109.16 | 112.37 | 8,677,658 | +1.64(+1.48%) |
Apr 22, 2022 | 113.11 | 114.05 | 110.56 | 110.73 | 8,648,310 | -2.84(-2.50%) |
Apr 21, 2022 | 117.02 | 118.85 | 113.22 | 113.56 | 7,995,889 | -2.16(-1.87%) |
Apr 20, 2022 | 118.31 | 120.12 | 115.36 | 115.72 | 9,020,281 | +0.81(+0.71%) |
Apr 19, 2022 | 112.03 | 115.09 | 111.45 | 114.91 | 6,198,713 | +2.15(+1.91%) |
Apr 18, 2022 | 110.43 | 113.85 | 110.28 | 112.76 | 6,949,076 | +1.48(+1.33%) |
Apr 14, 2022 | 115.25 | 115.37 | 111.17 | 111.28 | 7,855,524 | -3.44(-3.00%) |
Apr 13, 2022 | 113.12 | 115.95 | 112.39 | 114.71 | 9,525,860 | +2.26(+2.01%) |
Apr 12, 2022 | 115.93 | 117.07 | 112.07 | 112.45 | 10,067,618 | -1.65(-1.45%) |
Apr 11, 2022 | 116.03 | 116.86 | 114.01 | 114.11 | 7,928,469 | -3.65(-3.10%) |
Apr 08, 2022 | 119.03 | 120.14 | 117.27 | 117.76 | 6,528,102 | -2.39(-1.99%) |
Apr 07, 2022 | 116.89 | 121.62 | 116.41 | 120.15 | 12,038,013 | +3.01(+2.57%) |
Apr 06, 2022 | 116.82 | 118.99 | 114.92 | 117.14 | 11,816,326 | -2.34(-1.96%) |
Apr 05, 2022 | 126.41 | 126.61 | 119.12 | 119.47 | 11,869,858 | -7.59(-5.97%) |
Apr 04, 2022 | 124.83 | 127.32 | 124.57 | 127.06 | 8,504,384 | +1.99(+1.59%) |
Apr 01, 2022 | 130.44 | 130.60 | 123.26 | 125.07 | 10,327,878 | -4.31(-3.33%) |
Mar 31, 2022 | 133.60 | 134.83 | 129.23 | 129.38 | 8,632,162 | -3.93(-2.95%) |
Mar 30, 2022 | 138.10 | 138.70 | 132.60 | 133.31 | 6,506,669 | -5.54(-3.99%) |
Mar 29, 2022 | 137.51 | 139.40 | 136.35 | 138.84 | 6,277,684 | +3.71(+2.75%) |
Mar 28, 2022 | 132.61 | 135.22 | 131.24 | 135.13 | 5,300,868 | +0.54(+0.40%) |
Mar 25, 2022 | 136.08 | 136.44 | 132.32 | 134.59 | 6,190,258 | -1.45(-1.07%) |
Mar 24, 2022 | 130.57 | 136.10 | 128.92 | 136.04 | 7,760,133 | +7.04(+5.46%) |
Mar 23, 2022 | 131.16 | 132.62 | 128.79 | 129.01 | 5,559,625 | -3.99(-3.00%) |
Mar 22, 2022 | 131.54 | 134.82 | 131.39 | 132.99 | 5,113,196 | +1.26(+0.95%) |
Mar 21, 2022 | 131.64 | 132.90 | 129.50 | 131.74 | 6,322,595 | -0.92(-0.70%) |
Mar 18, 2022 | 128.20 | 133.26 | 127.37 | 132.66 | 11,732,086 | +3.09(+2.39%) |
Mar 17, 2022 | 126.94 | 129.83 | 125.95 | 129.56 | 6,906,603 | +1.48(+1.16%) |
Mar 16, 2022 | 124.98 | 128.34 | 122.79 | 128.08 | 9,848,642 | +5.96(+4.88%) |
Mar 15, 2022 | 119.48 | 122.65 | 117.66 | 122.12 | 7,001,534 | +4.20(+3.56%) |
Mar 14, 2022 | 121.47 | 122.43 | 116.91 | 117.92 | 6,858,109 | -3.45(-2.84%) |
Mar 11, 2022 | 127.61 | 127.61 | 121.10 | 121.37 | 6,128,584 | -1.31(-1.06%) |
Mar 10, 2022 | 123.41 | 123.69 | 120.43 | 122.67 | 5,706,589 | -3.58(-2.84%) |
Mar 09, 2022 | 125.35 | 127.45 | 123.88 | 126.26 | 7,764,928 | +4.39(+3.60%) |
Mar 08, 2022 | 117.59 | 125.52 | 116.00 | 121.87 | 10,701,990 | +4.84(+4.13%) |
Mar 07, 2022 | 125.22 | 125.70 | 116.92 | 117.03 | 9,375,740 | -6.40(-5.19%) |
Mar 04, 2022 | 126.02 | 127.17 | 121.84 | 123.43 | 7,230,953 | -4.81(-3.75%) |
Mar 03, 2022 | 132.64 | 132.63 | 127.19 | 128.24 | 5,545,097 | -2.49(-1.91%) |
Mar 02, 2022 | 127.61 | 132.00 | 127.27 | 130.73 | 7,138,411 | +3.50(+2.75%) |
Mar 01, 2022 | 131.28 | 132.58 | 125.74 | 127.23 | 9,381,642 | -4.51(-3.42%) |
Feb 28, 2022 | 131.36 | 134.54 | 129.68 | 131.74 | 7,565,118 | -1.49(-1.12%) |
Feb 25, 2022 | 130.91 | 133.64 | 130.46 | 133.23 | 7,930,154 | +2.26(+1.72%) |
Feb 24, 2022 | 120.82 | 131.18 | 120.43 | 130.97 | 8,655,888 | +5.46(+4.35%) |
Feb 23, 2022 | 129.54 | 131.75 | 125.28 | 125.51 | 8,565,900 | -2.36(-1.84%) |
Feb 22, 2022 | 127.55 | 132.68 | 126.13 | 127.87 | 7,809,220 | -2.80(-2.14%) |
Feb 18, 2022 | 130.66 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.95 | 140.89 | 132.04 | 133.72 | 12,121,725 | -4.40(-3.18%) |
Feb 16, 2022 | 135.69 | 138.86 | 134.14 | 138.12 | 8,128,096 | +1.10(+0.80%) |
Feb 15, 2022 | 131.98 | 137.55 | 131.59 | 137.02 | 9,252,081 | +7.82(+6.05%) |
Feb 14, 2022 | 129.70 | 131.69 | 127.08 | 129.21 | 9,557,047 | -0.62(-0.48%) |
Feb 11, 2022 | 136.74 | 137.73 | 128.64 | 129.82 | 9,667,792 | -7.13(-5.21%) |
Feb 10, 2022 | 136.97 | 142.24 | 136.21 | 136.96 | 8,697,031 | -4.34(-3.07%) |
Feb 09, 2022 | 138.81 | 142.06 | 136.68 | 141.30 | 7,808,441 | +5.34(+3.93%) |
Feb 08, 2022 | 132.12 | 136.40 | 130.81 | 135.96 | 6,794,572 | +2.57(+1.92%) |
Feb 07, 2022 | 133.03 | 135.50 | 132.48 | 133.39 | 7,402,442 | +0.55(+0.41%) |
Feb 04, 2022 | 131.63 | 133.99 | 129.28 | 132.84 | 8,689,364 | -0.92(-0.69%) |
Feb 03, 2022 | 135.41 | 132.38 | 133.76 | 10,242,488 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.87 | 138.55 | 134.45 | 137.93 | 8,294,127 | +2.11(+1.55%) |