Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 115.19 | 115.45 | 113.16 | 113.41 | 5,685,848 | -1.94(-1.68%) |
Mar 30, 2022 | 114.86 | 115.69 | 114.48 | 115.35 | 4,242,110 | +0.18(+0.16%) |
Mar 29, 2022 | 116.74 | 116.96 | 114.32 | 115.17 | 5,349,243 | +0.19(+0.17%) |
Mar 28, 2022 | 114.39 | 114.98 | 113.75 | 114.97 | 5,584,104 | +1.00(+0.87%) |
Mar 25, 2022 | 113.69 | 114.32 | 112.82 | 113.98 | 3,022,669 | +1.08(+0.96%) |
Mar 24, 2022 | 112.47 | 112.95 | 111.74 | 112.90 | 4,702,051 | +0.86(+0.77%) |
Mar 23, 2022 | 116.05 | 116.17 | 111.86 | 112.03 | 5,902,443 | -4.76(-4.08%) |
Mar 22, 2022 | 116.80 | 117.41 | 116.19 | 116.80 | 4,694,696 | +0.12(+0.11%) |
Mar 21, 2022 | 116.83 | 117.95 | 116.10 | 116.67 | 4,315,576 | -0.66(-0.56%) |
Mar 18, 2022 | 116.65 | 117.54 | 115.64 | 117.33 | 8,165,068 | +1.20(+1.03%) |
Mar 17, 2022 | 114.03 | 116.17 | 113.77 | 116.13 | 4,173,376 | +1.65(+1.44%) |
Mar 16, 2022 | 113.27 | 114.54 | 112.07 | 114.49 | 4,639,866 | +1.92(+1.70%) |
Mar 15, 2022 | 112.59 | 112.87 | 111.36 | 112.57 | 5,260,885 | +1.88(+1.70%) |
Mar 14, 2022 | 110.10 | 112.31 | 109.79 | 110.69 | 5,768,590 | +1.44(+1.32%) |
Mar 11, 2022 | 112.53 | 113.13 | 109.12 | 109.25 | 8,362,099 | -2.86(-2.55%) |
Mar 10, 2022 | 112.28 | 110.89 | 112.11 | 4,568,230 | -1.33(-1.17%) | |
Mar 09, 2022 | 112.97 | 114.22 | 111.57 | 113.44 | 5,222,981 | +2.18(+1.96%) |
Mar 08, 2022 | 112.98 | 114.05 | 110.87 | 111.26 | 6,986,023 | -2.63(-2.31%) |
Mar 07, 2022 | 115.50 | 115.84 | 112.36 | 113.89 | 6,924,340 | -2.44(-2.10%) |
Mar 04, 2022 | 114.92 | 116.67 | 114.04 | 116.34 | 6,169,355 | +0.42(+0.36%) |
Mar 03, 2022 | 115.75 | 116.97 | 115.45 | 115.91 | 5,449,257 | +0.59(+0.51%) |
Mar 02, 2022 | 113.66 | 115.99 | 113.32 | 115.33 | 6,699,420 | +2.10(+1.85%) |
Mar 01, 2022 | 115.28 | 116.10 | 112.47 | 113.23 | 6,989,851 | -2.35(-2.03%) |
Feb 28, 2022 | 115.99 | 116.00 | 114.17 | 115.58 | 7,125,143 | -1.72(-1.46%) |
Feb 25, 2022 | 113.76 | 117.79 | 115.30 | 117.29 | 6,092,319 | +3.54(+3.11%) |
Feb 24, 2022 | 110.19 | 113.94 | 109.64 | 113.76 | 6,530,969 | +1.41(+1.25%) |
Feb 23, 2022 | 113.07 | 113.87 | 112.10 | 112.35 | 5,410,654 | -0.25(-0.22%) |
Feb 22, 2022 | 111.67 | 114.34 | 111.25 | 112.60 | 8,736,848 | +0.69(+0.62%) |
Feb 18, 2022 | 111.91 | 0 | -3.63(-3.14%) | |||
Feb 17, 2022 | 117.85 | 118.03 | 115.44 | 115.54 | 3,848,887 | -2.97(-2.51%) |
Feb 16, 2022 | 118.29 | 118.92 | 116.48 | 118.51 | 5,299,634 | -0.29(-0.24%) |
Feb 15, 2022 | 119.00 | 120.18 | 118.25 | 118.80 | 5,529,043 | +1.15(+0.98%) |
Feb 14, 2022 | 119.78 | 120.32 | 116.88 | 117.65 | 7,757,887 | -2.60(-2.16%) |
Feb 11, 2022 | 122.44 | 123.53 | 119.92 | 120.25 | 5,012,756 | -2.17(-1.78%) |
Feb 10, 2022 | 123.20 | 124.49 | 121.86 | 122.42 | 6,175,780 | -2.62(-2.09%) |
Feb 09, 2022 | 124.11 | 125.32 | 124.01 | 125.04 | 3,582,994 | +1.76(+1.43%) |
Feb 08, 2022 | 122.20 | 123.55 | 121.84 | 123.27 | 4,060,565 | -1.17(-0.94%) |
Feb 07, 2022 | 124.44 | 124.52 | 122.34 | 124.44 | 4,208,066 | +0.15(+0.12%) |
Feb 04, 2022 | 124.14 | 125.06 | 123.22 | 124.29 | 4,330,687 | -0.38(-0.31%) |
Feb 03, 2022 | 123.25 | 125.46 | 124.67 | 5,858,123 | +0.07(+0.05%) | |
Feb 02, 2022 | 122.89 | 125.28 | 122.52 | 124.61 | 7,769,167 | +2.72(+2.23%) |
Feb 01, 2022 | 122.05 | 122.32 | 120.96 | 121.88 | 5,846,208 | -0.25(-0.20%) |
Jan 31, 2022 | 120.27 | 122.61 | 122.13 | 7,524,450 | +2.02(+1.68%) | |
Jan 28, 2022 | 115.72 | 120.28 | 114.61 | 120.11 | 8,670,063 | +4.70(+4.08%) |
Jan 27, 2022 | 115.92 | 118.02 | 114.73 | 115.41 | 9,579,965 | +0.35(+0.31%) |
Jan 26, 2022 | 114.21 | 116.59 | 114.03 | 115.05 | 15,394,253 | -3.07(-2.60%) |
Jan 25, 2022 | 117.94 | 119.41 | 116.51 | 118.12 | 9,521,497 | -0.53(-0.44%) |
Jan 24, 2022 | 118.83 | 119.30 | 115.64 | 118.64 | 11,338,414 | -1.93(-1.60%) |
Jan 21, 2022 | 121.51 | 121.78 | 119.64 | 120.57 | 10,574,684 | +1.07(+0.90%) |
Jan 20, 2022 | 120.96 | 122.56 | 119.40 | 119.50 | 9,021,587 | -1.28(-1.06%) |
Jan 19, 2022 | 121.45 | 122.25 | 120.57 | 120.78 | 4,170,568 | -0.50(-0.41%) |
Jan 18, 2022 | 122.08 | 122.58 | 120.30 | 121.28 | 6,105,290 | -1.52(-1.24%) |
Jan 14, 2022 | 122.80 | 0 | -1.43(-1.15%) | |||
Jan 13, 2022 | 126.86 | 127.28 | 124.02 | 124.23 | 7,486,458 | -3.45(-2.70%) |
Jan 12, 2022 | 128.80 | 129.57 | 126.54 | 127.68 | 8,800,380 | -1.89(-1.46%) |
Jan 11, 2022 | 129.12 | 129.83 | 127.99 | 129.57 | 5,978,272 | +0.42(+0.33%) |
Jan 10, 2022 | 128.70 | 129.38 | 127.87 | 129.15 | 6,256,530 | -0.29(-0.22%) |
Jan 07, 2022 | 128.79 | 130.03 | 128.31 | 129.44 | 4,574,066 | +0.40(+0.31%) |
Jan 06, 2022 | 128.90 | 130.06 | 127.83 | 129.04 | 5,979,712 | -0.02(-0.01%) |
Jan 05, 2022 | 129.05 | 130.84 | 128.97 | 129.06 | 6,230,496 | -0.58(-0.45%) |
Jan 04, 2022 | 133.20 | 133.34 | 128.67 | 129.64 | 8,628,882 | -3.12(-2.35%) |