Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.71 | 117.90 | 114.41 | 114.60 | 1,309,006 | -3.40(-2.88%) |
Apr 28, 2022 | 117.38 | 118.20 | 116.21 | 118.00 | 983,970 | +1.39(+1.19%) |
Apr 27, 2022 | 116.61 | 117.81 | 116.07 | 116.60 | 1,550,569 | +0.01(+0.01%) |
Apr 26, 2022 | 118.00 | 118.82 | 116.54 | 116.59 | 1,300,609 | -1.84(-1.55%) |
Apr 25, 2022 | 118.31 | 118.74 | 115.73 | 118.43 | 1,668,976 | -0.48(-0.41%) |
Apr 22, 2022 | 121.37 | 121.37 | 118.80 | 118.91 | 1,188,774 | -2.70(-2.22%) |
Apr 21, 2022 | 123.10 | 123.70 | 121.50 | 121.61 | 1,404,327 | -0.98(-0.80%) |
Apr 20, 2022 | 122.14 | 123.14 | 122.04 | 122.60 | 1,178,146 | +1.28(+1.06%) |
Apr 19, 2022 | 120.08 | 121.49 | 120.07 | 121.32 | 1,958,053 | +1.44(+1.20%) |
Apr 18, 2022 | 119.72 | 120.44 | 119.44 | 119.88 | 1,184,315 | +0.34(+0.29%) |
Apr 14, 2022 | 119.73 | 120.34 | 119.53 | 119.53 | 1,042,309 | +0.00(+0.00%) |
Apr 13, 2022 | 118.89 | 119.58 | 118.37 | 119.53 | 885,006 | +0.69(+0.58%) |
Apr 12, 2022 | 119.28 | 119.96 | 118.49 | 118.85 | 1,174,142 | -0.12(-0.10%) |
Apr 11, 2022 | 119.53 | 120.27 | 118.82 | 118.97 | 1,349,211 | -0.61(-0.51%) |
Apr 08, 2022 | 119.29 | 120.17 | 118.84 | 119.58 | 735,624 | +0.61(+0.51%) |
Apr 07, 2022 | 119.18 | 119.30 | 117.77 | 118.97 | 1,074,877 | -0.09(-0.08%) |
Apr 06, 2022 | 118.32 | 119.35 | 118.00 | 119.06 | 1,165,568 | +0.70(+0.59%) |
Apr 05, 2022 | 118.58 | 119.72 | 118.11 | 118.37 | 684,192 | -0.53(-0.44%) |
Apr 04, 2022 | 119.22 | 119.22 | 117.64 | 118.89 | 765,282 | -0.48(-0.40%) |
Apr 01, 2022 | 119.35 | 119.46 | 118.14 | 119.38 | 965,898 | +0.50(+0.42%) |
Mar 31, 2022 | 119.81 | 120.47 | 118.78 | 118.88 | 1,060,789 | -1.26(-1.05%) |
Mar 30, 2022 | 120.50 | 120.64 | 119.60 | 120.14 | 973,765 | -0.24(-0.20%) |
Mar 29, 2022 | 119.44 | 120.38 | 119.17 | 120.38 | 1,013,141 | +1.34(+1.12%) |
Mar 28, 2022 | 119.30 | 119.36 | 117.96 | 119.04 | 921,150 | -0.48(-0.40%) |
Mar 25, 2022 | 118.02 | 119.54 | 117.95 | 119.53 | 824,916 | +1.59(+1.35%) |
Mar 24, 2022 | 117.22 | 118.11 | 116.89 | 117.93 | 719,086 | +1.21(+1.03%) |
Mar 23, 2022 | 117.53 | 117.67 | 116.69 | 116.72 | 857,295 | -0.82(-0.70%) |
Mar 22, 2022 | 117.58 | 118.22 | 116.99 | 117.55 | 850,781 | +0.56(+0.48%) |
Mar 21, 2022 | 116.91 | 117.71 | 116.53 | 116.98 | 1,171,559 | +0.58(+0.50%) |
Mar 18, 2022 | 116.50 | 116.61 | 115.37 | 116.40 | 1,078,196 | -0.16(-0.13%) |
Mar 17, 2022 | 115.44 | 116.61 | 115.16 | 116.56 | 1,650,805 | +0.78(+0.68%) |
Mar 16, 2022 | 115.34 | 115.80 | 113.94 | 115.78 | 2,003,879 | +1.13(+0.99%) |
Mar 15, 2022 | 114.48 | 114.83 | 113.47 | 114.64 | 2,971,960 | +0.41(+0.35%) |
Mar 14, 2022 | 114.60 | 115.30 | 113.65 | 114.24 | 1,897,681 | +0.41(+0.36%) |
Mar 11, 2022 | 114.58 | 115.26 | 113.77 | 113.83 | 1,973,550 | -0.41(-0.36%) |
Mar 10, 2022 | 113.31 | 114.41 | 113.14 | 114.24 | 1,198,686 | +0.19(+0.17%) |
Mar 09, 2022 | 114.59 | 115.06 | 113.89 | 114.04 | 1,676,867 | +0.75(+0.67%) |
Mar 08, 2022 | 114.55 | 115.50 | 113.22 | 113.29 | 2,437,257 | -0.53(-0.47%) |
Mar 07, 2022 | 115.15 | 115.35 | 113.35 | 113.82 | 1,585,348 | -1.56(-1.35%) |
Mar 04, 2022 | 114.39 | 115.45 | 113.78 | 115.38 | 1,221,828 | -0.03(-0.02%) |
Mar 03, 2022 | 114.87 | 115.92 | 114.36 | 115.41 | 1,583,824 | +0.79(+0.69%) |
Mar 02, 2022 | 112.43 | 115.08 | 112.40 | 114.61 | 1,312,292 | +2.92(+2.61%) |
Mar 01, 2022 | 113.84 | 114.22 | 110.95 | 111.69 | 2,027,171 | -2.37(-2.08%) |
Feb 28, 2022 | 113.04 | 114.28 | 112.75 | 114.06 | 1,982,363 | +0.00(+0.00%) |
Feb 25, 2022 | 111.13 | 114.32 | 112.39 | 114.06 | 1,507,694 | +3.52(+3.18%) |
Feb 24, 2022 | 109.99 | 110.68 | 108.14 | 110.54 | 2,793,496 | -0.93(-0.84%) |
Feb 23, 2022 | 113.40 | 113.53 | 111.26 | 111.47 | 1,413,455 | -1.33(-1.18%) |
Feb 22, 2022 | 113.80 | 113.92 | 112.05 | 112.80 | 1,387,060 | -0.87(-0.76%) |
Feb 18, 2022 | 113.67 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.51 | 114.67 | 113.59 | 113.91 | 831,018 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.67 | 114.39 | 115.11 | 847,362 | +0.42(+0.36%) |
Feb 15, 2022 | 114.36 | 115.08 | 114.21 | 114.70 | 1,017,324 | +0.92(+0.81%) |
Feb 14, 2022 | 114.98 | 115.15 | 112.84 | 113.78 | 1,132,884 | -1.16(-1.01%) |
Feb 11, 2022 | 115.19 | 116.26 | 114.54 | 114.94 | 1,193,065 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.18 | 114.55 | 115.08 | 1,260,262 | -1.92(-1.64%) |
Feb 09, 2022 | 116.99 | 117.27 | 116.75 | 117.00 | 1,122,443 | +0.69(+0.59%) |
Feb 08, 2022 | 115.88 | 116.41 | 115.60 | 116.31 | 857,427 | +0.84(+0.73%) |
Feb 07, 2022 | 115.23 | 116.14 | 114.75 | 115.47 | 970,073 | +0.28(+0.25%) |
Feb 04, 2022 | 115.04 | 115.98 | 114.31 | 115.19 | 1,299,087 | -0.13(-0.11%) |
Feb 03, 2022 | 115.86 | 115.18 | 115.32 | 1,231,165 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.98 | 116.20 | 114.69 | 116.00 | 1,001,836 | +1.00(+0.87%) |