Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.30 | 131.13 | 126.71 | 126.78 | 7,910,217 | -1.84(-1.43%) |
Mar 30, 2022 | 129.22 | 131.68 | 127.83 | 128.62 | 6,260,219 | +1.14(+0.90%) |
Mar 29, 2022 | 123.79 | 127.54 | 122.21 | 127.48 | 8,326,540 | +0.15(+0.12%) |
Mar 28, 2022 | 127.41 | 128.17 | 125.81 | 127.33 | 7,309,591 | -3.27(-2.50%) |
Mar 25, 2022 | 124.24 | 130.89 | 124.07 | 130.60 | 8,630,204 | +5.93(+4.75%) |
Mar 24, 2022 | 123.60 | 125.58 | 122.96 | 124.67 | 4,189,449 | +1.38(+1.12%) |
Mar 23, 2022 | 123.07 | 124.38 | 121.99 | 123.30 | 5,802,587 | +2.52(+2.08%) |
Mar 22, 2022 | 121.56 | 122.48 | 118.76 | 120.78 | 4,723,634 | -0.71(-0.58%) |
Mar 21, 2022 | 120.20 | 122.26 | 119.83 | 121.49 | 7,815,980 | +3.98(+3.39%) |
Mar 18, 2022 | 117.37 | 118.16 | 116.74 | 117.51 | 8,445,210 | -0.18(-0.15%) |
Mar 17, 2022 | 114.68 | 118.47 | 114.38 | 117.69 | 10,785,751 | +5.86(+5.24%) |
Mar 16, 2022 | 111.72 | 113.19 | 109.96 | 111.83 | 15,521,818 | +0.25(+0.23%) |
Mar 15, 2022 | 108.89 | 112.69 | 107.80 | 111.58 | 11,902,162 | -1.97(-1.74%) |
Mar 14, 2022 | 116.32 | 116.68 | 111.20 | 113.55 | 18,069,056 | -5.02(-4.24%) |
Mar 11, 2022 | 119.07 | 121.36 | 118.07 | 118.57 | 9,875,205 | -1.89(-1.57%) |
Mar 10, 2022 | 118.88 | 121.26 | 120.46 | 12,693,223 | +2.36(+1.99%) | |
Mar 09, 2022 | 115.54 | 119.14 | 112.86 | 118.10 | 23,497,644 | -1.06(-0.89%) |
Mar 08, 2022 | 120.95 | 124.59 | 115.84 | 119.16 | 19,441,060 | +1.14(+0.97%) |
Mar 07, 2022 | 118.99 | 122.23 | 115.27 | 118.02 | 17,949,924 | +0.68(+0.58%) |
Mar 04, 2022 | 113.18 | 117.62 | 113.13 | 117.34 | 20,527,108 | +4.45(+3.94%) |
Mar 03, 2022 | 112.91 | 114.17 | 111.23 | 112.89 | 15,807,629 | -1.16(-1.02%) |
Mar 02, 2022 | 114.42 | 115.67 | 112.41 | 114.06 | 19,801,458 | +2.11(+1.89%) |
Mar 01, 2022 | 111.80 | 113.93 | 110.02 | 111.94 | 19,604,130 | +2.21(+2.01%) |
Feb 28, 2022 | 105.17 | 109.91 | 104.75 | 109.74 | 17,347,152 | +5.48(+5.26%) |
Feb 25, 2022 | 102.92 | 104.54 | 101.94 | 104.26 | 9,683,998 | +1.04(+1.01%) |
Feb 24, 2022 | 103.62 | 104.25 | 99.74 | 103.22 | 18,178,384 | +1.73(+1.70%) |
Feb 23, 2022 | 101.08 | 103.16 | 100.41 | 101.49 | 10,940,934 | +1.74(+1.74%) |
Feb 22, 2022 | 105.13 | 105.13 | 98.12 | 99.75 | 12,085,486 | -2.05(-2.01%) |
Feb 18, 2022 | 101.80 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 102.80 | 105.22 | 102.16 | 102.92 | 10,711,811 | +0.11(+0.11%) |
Feb 16, 2022 | 104.44 | 106.24 | 102.07 | 102.81 | 10,727,103 | -0.57(-0.55%) |
Feb 15, 2022 | 101.43 | 103.77 | 100.34 | 103.38 | 9,789,583 | -1.06(-1.02%) |
Feb 14, 2022 | 106.64 | 106.64 | 103.22 | 104.44 | 9,818,107 | -2.52(-2.35%) |
Feb 11, 2022 | 104.31 | 107.40 | 103.50 | 106.96 | 14,386,702 | +3.64(+3.53%) |
Feb 10, 2022 | 102.26 | 106.56 | 102.19 | 103.32 | 11,127,445 | +0.11(+0.11%) |
Feb 09, 2022 | 101.24 | 103.62 | 101.16 | 103.21 | 6,288,761 | +2.07(+2.05%) |
Feb 08, 2022 | 103.82 | 104.18 | 100.05 | 101.13 | 9,991,590 | -3.27(-3.13%) |
Feb 07, 2022 | 103.79 | 105.94 | 102.68 | 104.40 | 8,224,509 | -0.66(-0.63%) |
Feb 04, 2022 | 104.42 | 108.13 | 104.15 | 105.06 | 10,912,372 | +1.61(+1.55%) |
Feb 03, 2022 | 103.67 | 104.64 | 101.72 | 103.45 | 8,475,053 | -1.53(-1.46%) |
Feb 02, 2022 | 104.63 | 105.12 | 101.96 | 104.98 | 8,286,486 | +0.70(+0.67%) |
Feb 01, 2022 | 99.24 | 104.83 | 98.54 | 104.28 | 12,166,019 | +4.22(+4.22%) |
Jan 31, 2022 | 99.30 | 101.12 | 100.06 | 7,757,756 | +0.54(+0.55%) | |
Jan 28, 2022 | 98.98 | 100.47 | 96.34 | 99.52 | 11,295,152 | +1.03(+1.05%) |
Jan 27, 2022 | 100.75 | 102.19 | 95.97 | 98.48 | 13,496,949 | +0.05(+0.05%) |
Jan 26, 2022 | 101.59 | 103.11 | 97.13 | 98.44 | 13,413,318 | -1.30(-1.30%) |
Jan 25, 2022 | 94.65 | 100.51 | 92.83 | 99.73 | 12,158,877 | +3.65(+3.80%) |
Jan 24, 2022 | 91.13 | 96.48 | 89.03 | 96.08 | 15,440,895 | +1.70(+1.80%) |
Jan 21, 2022 | 96.36 | 97.16 | 93.35 | 94.38 | 16,302,852 | -3.52(-3.60%) |
Jan 20, 2022 | 99.96 | 103.05 | 97.71 | 97.90 | 10,295,388 | -3.40(-3.35%) |
Jan 19, 2022 | 103.53 | 103.88 | 99.97 | 101.30 | 11,515,801 | -1.13(-1.10%) |
Jan 18, 2022 | 105.13 | 106.02 | 101.29 | 102.43 | 8,556,340 | -1.75(-1.68%) |
Jan 14, 2022 | 104.18 | 0 | +3.14(+3.10%) | |||
Jan 13, 2022 | 102.43 | 103.86 | 100.59 | 101.05 | 7,188,079 | -2.01(-1.95%) |
Jan 12, 2022 | 103.04 | 103.82 | 101.48 | 103.06 | 8,405,069 | +1.07(+1.05%) |
Jan 11, 2022 | 98.87 | 102.57 | 97.21 | 101.99 | 9,265,950 | +4.32(+4.42%) |
Jan 10, 2022 | 97.87 | 98.69 | 95.64 | 97.67 | 9,700,234 | -0.61(-0.62%) |
Jan 07, 2022 | 98.76 | 99.24 | 97.02 | 98.28 | 6,104,613 | +0.08(+0.08%) |
Jan 06, 2022 | 98.20 | 99.41 | 96.17 | 98.20 | 8,527,435 | +2.90(+3.04%) |
Jan 05, 2022 | 99.29 | 100.29 | 95.15 | 95.30 | 9,236,413 | -3.00(-3.06%) |
Jan 04, 2022 | 95.32 | 98.71 | 95.20 | 98.31 | 7,960,690 | +4.05(+4.29%) |