Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 115.69 | 116.24 | 112.66 | 112.69 | 3,392,707 | -3.14(-2.71%) |
Mar 30, 2022 | 115.08 | 115.86 | 114.20 | 115.84 | 1,669,330 | +0.97(+0.84%) |
Mar 29, 2022 | 115.74 | 115.98 | 113.56 | 114.87 | 1,647,406 | -0.68(-0.59%) |
Mar 28, 2022 | 115.67 | 115.89 | 114.62 | 115.55 | 1,857,198 | +0.21(+0.18%) |
Mar 25, 2022 | 112.90 | 115.41 | 112.84 | 115.34 | 1,987,889 | +2.54(+2.25%) |
Mar 24, 2022 | 112.98 | 113.68 | 112.22 | 112.80 | 2,210,421 | +0.10(+0.09%) |
Mar 23, 2022 | 112.15 | 113.31 | 111.48 | 112.70 | 1,957,478 | +0.64(+0.57%) |
Mar 22, 2022 | 111.58 | 112.26 | 110.55 | 112.06 | 2,349,149 | +1.16(+1.04%) |
Mar 21, 2022 | 110.51 | 112.25 | 109.65 | 110.90 | 2,000,661 | +0.95(+0.86%) |
Mar 18, 2022 | 109.82 | 110.26 | 107.91 | 109.95 | 3,992,148 | +1.68(+1.55%) |
Mar 17, 2022 | 105.01 | 108.69 | 104.75 | 108.27 | 2,287,802 | +3.34(+3.18%) |
Mar 16, 2022 | 106.18 | 106.72 | 102.83 | 104.93 | 2,747,484 | -1.16(-1.09%) |
Mar 15, 2022 | 105.43 | 106.32 | 104.24 | 106.09 | 1,796,740 | +1.58(+1.51%) |
Mar 14, 2022 | 105.65 | 106.64 | 104.22 | 104.51 | 2,042,912 | +0.17(+0.16%) |
Mar 11, 2022 | 103.32 | 105.53 | 103.29 | 104.34 | 1,671,638 | +0.86(+0.83%) |
Mar 10, 2022 | 102.66 | 104.01 | 102.29 | 103.48 | 1,966,119 | +0.56(+0.55%) |
Mar 09, 2022 | 103.24 | 104.41 | 101.13 | 102.92 | 2,476,022 | +0.34(+0.33%) |
Mar 08, 2022 | 105.22 | 107.57 | 102.57 | 102.58 | 3,450,294 | -2.73(-2.59%) |
Mar 07, 2022 | 104.95 | 107.44 | 104.02 | 105.31 | 3,174,497 | -0.66(-0.62%) |
Mar 04, 2022 | 102.84 | 106.03 | 102.16 | 105.97 | 2,041,499 | +2.09(+2.01%) |
Mar 03, 2022 | 104.14 | 105.06 | 103.60 | 103.88 | 1,818,245 | +0.16(+0.15%) |
Mar 02, 2022 | 102.08 | 104.12 | 102.08 | 103.73 | 2,206,761 | +1.66(+1.63%) |
Mar 01, 2022 | 104.03 | 104.67 | 102.02 | 102.06 | 3,781,930 | -2.66(-2.54%) |
Feb 28, 2022 | 102.55 | 105.50 | 102.55 | 104.72 | 2,874,599 | -1.30(-1.22%) |
Feb 25, 2022 | 101.47 | 106.09 | 103.51 | 106.02 | 2,231,599 | +4.31(+4.24%) |
Feb 24, 2022 | 102.25 | 102.74 | 99.66 | 101.71 | 3,221,488 | -1.72(-1.66%) |
Feb 23, 2022 | 105.44 | 105.55 | 103.33 | 103.43 | 1,987,572 | -1.61(-1.53%) |
Feb 22, 2022 | 105.60 | 106.46 | 104.25 | 105.04 | 2,014,587 | -0.16(-0.15%) |
Feb 18, 2022 | 105.20 | 0 | +1.17(+1.12%) | |||
Feb 17, 2022 | 104.64 | 104.78 | 103.22 | 104.03 | 2,374,496 | -0.84(-0.80%) |
Feb 16, 2022 | 104.48 | 106.76 | 104.16 | 104.87 | 2,519,074 | +0.30(+0.28%) |
Feb 15, 2022 | 105.50 | 106.39 | 104.29 | 104.58 | 2,249,944 | -0.43(-0.40%) |
Feb 14, 2022 | 104.16 | 105.32 | 102.92 | 105.00 | 3,566,096 | +0.01(+0.01%) |
Feb 11, 2022 | 105.09 | 106.29 | 104.32 | 104.99 | 2,959,531 | -0.31(-0.29%) |
Feb 10, 2022 | 106.59 | 107.14 | 104.86 | 105.30 | 3,209,763 | -1.90(-1.77%) |
Feb 09, 2022 | 107.76 | 108.39 | 106.99 | 107.20 | 1,755,576 | -0.76(-0.70%) |
Feb 08, 2022 | 108.27 | 108.45 | 107.25 | 107.96 | 2,581,439 | +0.10(+0.09%) |
Feb 07, 2022 | 108.09 | 108.49 | 106.90 | 107.86 | 2,254,909 | +0.03(+0.03%) |
Feb 04, 2022 | 108.24 | 108.89 | 107.25 | 107.83 | 1,917,273 | -0.62(-0.57%) |
Feb 03, 2022 | 108.45 | 109.25 | 108.45 | 1,997,610 | +0.22(+0.20%) | |
Feb 02, 2022 | 106.56 | 108.53 | 106.48 | 108.23 | 2,357,682 | +1.36(+1.28%) |
Feb 01, 2022 | 107.02 | 107.02 | 105.43 | 106.87 | 2,676,775 | -0.55(-0.51%) |
Jan 31, 2022 | 106.63 | 107.55 | 105.69 | 107.42 | 2,618,958 | -0.06(-0.05%) |
Jan 28, 2022 | 106.72 | 107.49 | 105.64 | 107.48 | 3,055,453 | +1.07(+1.00%) |
Jan 27, 2022 | 106.93 | 108.79 | 105.74 | 106.42 | 3,143,436 | +0.01(+0.01%) |
Jan 26, 2022 | 110.58 | 110.58 | 104.08 | 106.41 | 4,619,312 | -1.65(-1.53%) |
Jan 25, 2022 | 108.40 | 108.95 | 106.47 | 108.06 | 3,410,065 | -0.57(-0.53%) |
Jan 24, 2022 | 107.15 | 109.86 | 105.64 | 108.63 | 6,018,037 | +1.84(+1.72%) |
Jan 21, 2022 | 106.65 | 107.52 | 106.35 | 106.79 | 4,133,842 | +0.84(+0.79%) |
Jan 20, 2022 | 106.62 | 107.66 | 105.68 | 105.95 | 2,535,833 | -0.45(-0.43%) |
Jan 19, 2022 | 108.32 | 108.60 | 106.29 | 106.41 | 2,608,070 | -2.21(-2.04%) |
Jan 18, 2022 | 108.29 | 108.73 | 106.79 | 108.62 | 3,265,592 | +0.12(+0.11%) |
Jan 14, 2022 | 108.50 | 0 | +0.48(+0.45%) | |||
Jan 13, 2022 | 108.76 | 109.57 | 107.72 | 108.02 | 2,693,207 | -0.58(-0.54%) |
Jan 12, 2022 | 107.10 | 109.19 | 107.10 | 108.60 | 3,527,077 | +0.92(+0.85%) |
Jan 11, 2022 | 109.11 | 109.65 | 106.26 | 107.68 | 4,185,192 | -1.07(-0.98%) |
Jan 10, 2022 | 108.43 | 109.42 | 107.38 | 108.75 | 5,072,758 | +0.81(+0.75%) |
Jan 07, 2022 | 104.37 | 108.05 | 103.94 | 107.94 | 4,916,992 | +3.88(+3.73%) |
Jan 06, 2022 | 103.27 | 104.20 | 102.85 | 104.05 | 3,711,958 | +2.43(+2.39%) |
Jan 05, 2022 | 101.14 | 102.76 | 100.96 | 101.62 | 2,766,562 | +0.72(+0.71%) |
Jan 04, 2022 | 100.98 | 101.35 | 100.23 | 100.90 | 2,807,674 | +0.16(+0.16%) |