Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 129.23 | 131.82 | 127.83 | 127.88 | 3,399,442 | -0.39(-0.31%) |
Mar 30, 2022 | 123.69 | 128.91 | 120.42 | 128.28 | 3,067,874 | +4.09(+3.29%) |
Mar 29, 2022 | 122.53 | 124.41 | 121.96 | 124.19 | 2,826,576 | +2.49(+2.05%) |
Mar 28, 2022 | 120.55 | 122.05 | 120.00 | 121.70 | 1,934,374 | +1.05(+0.87%) |
Mar 25, 2022 | 119.90 | 120.84 | 118.75 | 120.65 | 1,294,891 | +0.95(+0.79%) |
Mar 24, 2022 | 118.35 | 119.73 | 117.43 | 119.70 | 1,201,439 | +2.21(+1.88%) |
Mar 23, 2022 | 118.86 | 118.86 | 117.40 | 117.49 | 1,667,672 | -1.94(-1.62%) |
Mar 22, 2022 | 118.75 | 119.97 | 118.27 | 119.43 | 1,495,965 | +0.74(+0.62%) |
Mar 21, 2022 | 119.43 | 119.86 | 117.23 | 118.69 | 1,713,058 | -1.38(-1.15%) |
Mar 18, 2022 | 117.78 | 120.50 | 116.92 | 120.07 | 3,800,754 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.79 | 115.76 | 117.72 | 1,509,034 | +1.00(+0.86%) |
Mar 16, 2022 | 114.69 | 116.83 | 113.65 | 116.71 | 1,547,356 | +2.56(+2.24%) |
Mar 15, 2022 | 113.32 | 114.24 | 111.44 | 114.16 | 1,410,590 | +1.81(+1.61%) |
Mar 14, 2022 | 113.18 | 114.06 | 111.64 | 112.35 | 1,191,395 | -0.66(-0.58%) |
Mar 11, 2022 | 115.36 | 116.64 | 112.88 | 113.00 | 1,142,920 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.82 | 111.10 | 114.50 | 1,406,073 | -0.10(-0.09%) |
Mar 09, 2022 | 113.08 | 115.00 | 111.98 | 114.61 | 1,792,352 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.89 | 110.81 | 110.98 | 2,089,489 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.25 | 114.71 | 2,384,212 | -1.10(-0.95%) |
Mar 04, 2022 | 112.22 | 116.17 | 111.09 | 115.81 | 2,099,913 | +2.96(+2.62%) |
Mar 03, 2022 | 113.89 | 114.31 | 112.44 | 112.84 | 1,529,747 | +0.04(+0.03%) |
Mar 02, 2022 | 110.76 | 113.28 | 110.57 | 112.81 | 1,422,048 | +2.65(+2.41%) |
Mar 01, 2022 | 111.40 | 112.03 | 109.49 | 110.15 | 1,567,101 | -1.42(-1.27%) |
Feb 28, 2022 | 109.87 | 111.86 | 109.50 | 111.57 | 1,802,695 | +0.39(+0.35%) |
Feb 25, 2022 | 108.66 | 111.22 | 109.37 | 111.18 | 1,344,276 | +2.67(+2.46%) |
Feb 24, 2022 | 104.62 | 108.69 | 104.38 | 108.50 | 2,621,418 | +2.04(+1.92%) |
Feb 23, 2022 | 108.86 | 109.42 | 106.21 | 106.46 | 1,859,302 | -1.86(-1.71%) |
Feb 22, 2022 | 108.06 | 109.43 | 107.44 | 108.32 | 1,864,060 | -0.23(-0.22%) |
Feb 18, 2022 | 108.55 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 111.61 | 111.91 | 108.84 | 109.03 | 2,025,282 | -3.44(-3.06%) |
Feb 16, 2022 | 112.20 | 113.06 | 110.81 | 112.47 | 2,321,209 | -0.08(-0.07%) |
Feb 15, 2022 | 112.13 | 112.59 | 111.35 | 112.55 | 1,893,793 | +1.53(+1.38%) |
Feb 14, 2022 | 111.48 | 111.83 | 109.92 | 111.03 | 2,867,775 | -0.40(-0.36%) |
Feb 11, 2022 | 112.06 | 113.59 | 111.19 | 111.43 | 2,224,812 | -1.37(-1.21%) |
Feb 10, 2022 | 113.78 | 115.20 | 112.31 | 112.80 | 2,613,333 | -3.51(-3.02%) |
Feb 09, 2022 | 114.71 | 116.48 | 114.17 | 116.31 | 2,309,571 | +2.91(+2.56%) |
Feb 08, 2022 | 112.22 | 113.65 | 111.63 | 113.41 | 1,675,025 | +0.98(+0.88%) |
Feb 07, 2022 | 112.45 | 113.12 | 111.58 | 112.42 | 1,479,684 | +0.06(+0.05%) |
Feb 04, 2022 | 110.82 | 112.83 | 109.78 | 112.37 | 2,019,507 | +0.98(+0.88%) |
Feb 03, 2022 | 111.47 | 112.52 | 111.38 | 2,144,814 | -1.17(-1.04%) | |
Feb 02, 2022 | 110.05 | 112.80 | 110.05 | 112.55 | 2,202,475 | +1.88(+1.70%) |
Feb 01, 2022 | 109.71 | 110.94 | 109.18 | 110.67 | 2,152,963 | +2.60(+2.40%) |
Jan 28, 2022 | 104.03 | 108.09 | 102.96 | 108.07 | 3,002,648 | +4.11(+3.96%) |
Jan 27, 2022 | 106.52 | 107.18 | 102.98 | 103.96 | 3,184,186 | -1.84(-1.73%) |
Jan 26, 2022 | 111.42 | 111.67 | 105.27 | 105.80 | 3,682,239 | -4.84(-4.38%) |
Jan 25, 2022 | 110.69 | 112.07 | 108.99 | 110.64 | 2,487,003 | -1.23(-1.10%) |
Jan 24, 2022 | 110.07 | 111.98 | 107.41 | 111.87 | 3,684,919 | +1.32(+1.20%) |
Jan 21, 2022 | 113.00 | 113.67 | 110.51 | 110.55 | 2,434,672 | -2.16(-1.92%) |
Jan 20, 2022 | 112.64 | 115.54 | 112.40 | 112.71 | 2,037,314 | -0.26(-0.23%) |
Jan 19, 2022 | 115.00 | 115.93 | 112.87 | 112.97 | 1,840,101 | -1.64(-1.43%) |
Jan 18, 2022 | 114.47 | 115.59 | 113.74 | 114.61 | 2,026,646 | -1.83(-1.58%) |
Jan 14, 2022 | 116.44 | 0 | -1.52(-1.29%) | |||
Jan 13, 2022 | 119.66 | 120.10 | 117.74 | 117.96 | 1,557,887 | -1.54(-1.29%) |
Jan 12, 2022 | 121.09 | 121.09 | 118.71 | 119.50 | 1,303,072 | -0.46(-0.38%) |
Jan 11, 2022 | 119.28 | 120.17 | 117.29 | 119.95 | 1,983,575 | +2.04(+1.73%) |
Jan 10, 2022 | 119.14 | 119.14 | 116.78 | 117.92 | 2,283,957 | -2.10(-1.75%) |
Jan 07, 2022 | 121.80 | 122.39 | 119.92 | 120.02 | 1,669,840 | -1.83(-1.50%) |
Jan 06, 2022 | 122.67 | 123.43 | 121.38 | 121.85 | 2,633,622 | -0.83(-0.68%) |
Jan 05, 2022 | 124.75 | 125.49 | 122.60 | 122.67 | 1,928,438 | -2.39(-1.91%) |
Jan 04, 2022 | 125.12 | 126.58 | 124.28 | 125.06 | 2,011,020 | -0.24(-0.19%) |