Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.52 | 132.55 | 129.65 | 129.68 | 2,506,139 | -1.76(-1.34%) |
Mar 30, 2022 | 131.08 | 132.19 | 130.73 | 131.44 | 1,399,729 | +0.75(+0.57%) |
Mar 29, 2022 | 131.88 | 131.93 | 129.55 | 130.69 | 1,737,891 | -0.94(-0.72%) |
Mar 28, 2022 | 132.31 | 132.48 | 130.93 | 131.64 | 2,715,983 | -1.12(-0.85%) |
Mar 25, 2022 | 130.01 | 132.78 | 129.91 | 132.76 | 2,027,184 | +2.86(+2.20%) |
Mar 24, 2022 | 128.03 | 129.97 | 127.99 | 129.91 | 1,765,834 | +1.59(+1.24%) |
Mar 23, 2022 | 128.19 | 129.26 | 127.20 | 128.31 | 3,049,928 | +0.01(+0.01%) |
Mar 22, 2022 | 126.39 | 128.72 | 126.02 | 128.31 | 2,647,533 | +2.35(+1.87%) |
Mar 21, 2022 | 125.33 | 126.30 | 123.56 | 125.95 | 2,695,441 | +0.96(+0.77%) |
Mar 18, 2022 | 124.00 | 125.26 | 121.79 | 124.99 | 6,495,862 | +2.42(+1.97%) |
Mar 17, 2022 | 118.53 | 122.60 | 118.44 | 122.58 | 2,503,321 | +4.15(+3.50%) |
Mar 16, 2022 | 119.37 | 119.53 | 116.12 | 118.43 | 2,072,739 | -0.60(-0.50%) |
Mar 15, 2022 | 118.66 | 119.23 | 117.12 | 119.03 | 1,815,301 | +1.17(+0.99%) |
Mar 14, 2022 | 117.58 | 119.06 | 116.52 | 117.86 | 2,109,006 | +2.34(+2.03%) |
Mar 11, 2022 | 115.56 | 117.15 | 114.95 | 115.52 | 1,576,387 | +0.44(+0.38%) |
Mar 10, 2022 | 114.55 | 115.57 | 113.78 | 115.08 | 1,669,975 | +0.46(+0.40%) |
Mar 09, 2022 | 115.75 | 116.22 | 113.71 | 114.62 | 2,049,355 | +0.37(+0.32%) |
Mar 08, 2022 | 117.67 | 118.22 | 114.22 | 114.25 | 2,516,594 | -2.94(-2.51%) |
Mar 07, 2022 | 118.35 | 120.37 | 117.12 | 117.19 | 2,783,201 | -2.23(-1.87%) |
Mar 04, 2022 | 115.67 | 119.47 | 115.50 | 119.42 | 3,057,227 | +1.75(+1.49%) |
Mar 03, 2022 | 115.96 | 118.05 | 114.87 | 117.67 | 2,613,756 | +1.69(+1.45%) |
Mar 02, 2022 | 113.62 | 116.34 | 113.61 | 115.98 | 1,968,777 | +3.76(+3.35%) |
Mar 01, 2022 | 114.44 | 115.11 | 111.12 | 112.22 | 1,877,170 | -2.34(-2.04%) |
Feb 28, 2022 | 113.39 | 115.27 | 113.08 | 114.56 | 2,829,050 | -1.69(-1.46%) |
Feb 25, 2022 | 113.19 | 116.37 | 114.59 | 116.26 | 1,909,656 | +3.93(+3.50%) |
Feb 24, 2022 | 112.05 | 112.73 | 109.24 | 112.32 | 3,463,865 | -2.29(-2.00%) |
Feb 23, 2022 | 116.83 | 117.28 | 114.41 | 114.61 | 2,258,599 | -1.68(-1.45%) |
Feb 22, 2022 | 116.66 | 117.33 | 115.41 | 116.29 | 3,185,261 | -0.74(-0.64%) |
Feb 18, 2022 | 117.04 | 0 | +3.02(+2.65%) | |||
Feb 17, 2022 | 114.04 | 114.54 | 112.69 | 114.02 | 1,938,235 | -0.78(-0.68%) |
Feb 16, 2022 | 115.00 | 116.12 | 114.65 | 114.80 | 1,932,719 | -0.68(-0.59%) |
Feb 15, 2022 | 116.51 | 117.25 | 114.80 | 115.47 | 2,376,945 | -0.55(-0.47%) |
Feb 14, 2022 | 116.50 | 117.44 | 114.42 | 116.02 | 3,515,339 | +1.32(+1.15%) |
Feb 11, 2022 | 114.13 | 115.73 | 113.45 | 114.70 | 3,056,673 | +0.09(+0.08%) |
Feb 10, 2022 | 115.33 | 117.07 | 114.30 | 114.61 | 2,365,968 | -1.30(-1.12%) |
Feb 09, 2022 | 118.04 | 118.29 | 115.79 | 115.91 | 2,133,411 | -2.32(-1.97%) |
Feb 08, 2022 | 116.75 | 118.57 | 116.58 | 118.24 | 3,088,170 | +2.25(+1.94%) |
Feb 07, 2022 | 114.33 | 116.99 | 113.75 | 115.99 | 3,346,570 | +2.45(+2.16%) |
Feb 04, 2022 | 111.97 | 114.59 | 111.97 | 113.53 | 2,836,783 | +0.42(+0.37%) |
Feb 03, 2022 | 109.66 | 113.51 | 113.11 | 5,391,218 | +3.70(+3.38%) | |
Feb 02, 2022 | 110.34 | 111.33 | 108.95 | 109.41 | 5,969,358 | -0.96(-0.87%) |
Feb 01, 2022 | 110.84 | 111.10 | 108.21 | 110.37 | 3,622,011 | -1.81(-1.62%) |
Jan 31, 2022 | 110.97 | 112.56 | 112.18 | 3,880,700 | -0.18(-0.16%) | |
Jan 28, 2022 | 111.56 | 112.46 | 109.95 | 112.36 | 2,130,799 | +0.57(+0.51%) |
Jan 27, 2022 | 112.53 | 114.87 | 111.06 | 111.79 | 2,349,480 | -0.05(-0.04%) |
Jan 26, 2022 | 112.84 | 113.74 | 111.01 | 111.84 | 2,833,448 | -1.52(-1.34%) |
Jan 25, 2022 | 111.76 | 114.20 | 110.24 | 113.36 | 2,368,529 | +0.01(+0.01%) |
Jan 24, 2022 | 111.26 | 113.67 | 109.66 | 113.35 | 2,990,688 | +2.33(+2.10%) |
Jan 21, 2022 | 111.38 | 112.78 | 110.67 | 111.01 | 4,098,616 | -0.08(-0.07%) |
Jan 20, 2022 | 112.79 | 114.31 | 110.92 | 111.09 | 2,620,274 | -1.34(-1.19%) |
Jan 19, 2022 | 115.00 | 115.00 | 111.93 | 112.43 | 1,985,415 | -2.13(-1.86%) |
Jan 18, 2022 | 114.94 | 115.55 | 112.59 | 114.56 | 2,540,629 | -0.80(-0.69%) |
Jan 14, 2022 | 115.35 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 115.57 | 116.62 | 115.16 | 115.43 | 1,854,352 | +0.34(+0.30%) |
Jan 12, 2022 | 114.72 | 115.52 | 113.89 | 115.08 | 1,713,609 | -0.03(-0.02%) |
Jan 11, 2022 | 115.61 | 115.93 | 113.28 | 115.11 | 2,171,854 | +0.26(+0.23%) |
Jan 10, 2022 | 117.61 | 118.28 | 114.37 | 114.85 | 2,874,585 | -2.24(-1.91%) |
Jan 07, 2022 | 114.17 | 117.33 | 113.56 | 117.09 | 2,489,196 | +3.30(+2.90%) |
Jan 06, 2022 | 114.28 | 115.07 | 112.69 | 113.79 | 1,625,185 | +1.28(+1.14%) |
Jan 05, 2022 | 113.22 | 114.35 | 112.47 | 112.51 | 1,979,313 | -0.10(-0.09%) |
Jan 04, 2022 | 111.01 | 112.95 | 110.63 | 112.61 | 2,020,446 | +2.66(+2.42%) |