Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 118.11 | 118.89 | 115.59 | 115.65 | 13,934,643 | -2.84(-2.40%) |
Mar 30, 2022 | 122.32 | 122.81 | 118.03 | 118.49 | 16,510,481 | -2.69(-2.22%) |
Mar 29, 2022 | 118.65 | 121.55 | 116.97 | 121.18 | 15,907,483 | +5.01(+4.31%) |
Mar 28, 2022 | 114.00 | 117.10 | 112.36 | 116.17 | 13,859,359 | +2.36(+2.07%) |
Mar 25, 2022 | 116.04 | 116.19 | 112.09 | 113.81 | 12,378,320 | -2.24(-1.93%) |
Mar 24, 2022 | 115.82 | 116.19 | 113.32 | 116.05 | 13,688,866 | +1.40(+1.22%) |
Mar 23, 2022 | 115.53 | 117.36 | 114.09 | 114.65 | 14,426,009 | -3.22(-2.73%) |
Mar 22, 2022 | 114.65 | 119.35 | 114.65 | 117.87 | 16,753,611 | +3.22(+2.81%) |
Mar 21, 2022 | 117.22 | 117.50 | 112.50 | 114.65 | 19,885,184 | -4.12(-3.47%) |
Mar 18, 2022 | 111.53 | 119.38 | 110.23 | 118.77 | 31,998,062 | +6.61(+5.89%) |
Mar 17, 2022 | 106.56 | 112.18 | 106.47 | 112.16 | 22,067,292 | +4.24(+3.93%) |
Mar 16, 2022 | 102.38 | 107.94 | 101.89 | 107.92 | 24,832,920 | +7.46(+7.43%) |
Mar 15, 2022 | 98.68 | 100.57 | 96.05 | 100.46 | 18,015,832 | +3.59(+3.71%) |
Mar 14, 2022 | 96.04 | 100.64 | 94.63 | 96.87 | 21,982,148 | +0.30(+0.31%) |
Mar 11, 2022 | 99.75 | 99.82 | 95.52 | 96.57 | 15,142,019 | -1.98(-2.01%) |
Mar 10, 2022 | 99.05 | 99.32 | 96.40 | 98.55 | 14,677,628 | -1.67(-1.67%) |
Mar 09, 2022 | 98.12 | 100.73 | 97.29 | 100.22 | 20,791,872 | +5.32(+5.61%) |
Mar 08, 2022 | 93.04 | 98.60 | 92.25 | 94.90 | 25,112,828 | +1.29(+1.38%) |
Mar 07, 2022 | 99.57 | 100.33 | 93.50 | 93.61 | 26,494,196 | -6.29(-6.30%) |
Mar 04, 2022 | 100.24 | 102.39 | 98.62 | 99.90 | 20,159,248 | -1.44(-1.42%) |
Mar 03, 2022 | 107.66 | 107.75 | 100.86 | 101.34 | 20,228,932 | -5.27(-4.94%) |
Mar 02, 2022 | 105.61 | 107.23 | 103.69 | 106.61 | 17,035,366 | +0.10(+0.09%) |
Mar 01, 2022 | 112.73 | 112.75 | 105.56 | 106.51 | 19,582,030 | -5.42(-4.84%) |
Feb 28, 2022 | 110.31 | 113.53 | 108.93 | 111.93 | 25,685,800 | +0.99(+0.89%) |
Feb 25, 2022 | 106.15 | 111.10 | 106.35 | 110.94 | 33,806,876 | +5.92(+5.64%) |
Feb 24, 2022 | 94.74 | 105.26 | 94.50 | 105.02 | 35,309,728 | +3.72(+3.67%) |
Feb 23, 2022 | 105.02 | 105.55 | 100.59 | 101.30 | 25,201,976 | -1.87(-1.81%) |
Feb 22, 2022 | 102.15 | 105.08 | 101.76 | 103.17 | 28,393,700 | -0.48(-0.46%) |
Feb 18, 2022 | 103.65 | 0 | -1.55(-1.47%) | |||
Feb 17, 2022 | 109.99 | 111.41 | 104.99 | 105.20 | 33,943,872 | -5.34(-4.83%) |
Feb 16, 2022 | 114.70 | 114.79 | 110.38 | 110.54 | 28,870,984 | -4.92(-4.26%) |
Feb 15, 2022 | 115.42 | 116.40 | 114.05 | 115.46 | 18,967,492 | +1.34(+1.17%) |
Feb 14, 2022 | 113.62 | 116.63 | 113.29 | 114.12 | 22,173,432 | -1.17(-1.01%) |
Feb 11, 2022 | 119.65 | 120.89 | 114.73 | 115.29 | 24,681,096 | -3.73(-3.13%) |
Feb 10, 2022 | 121.54 | 125.28 | 118.48 | 119.02 | 29,957,200 | -3.92(-3.19%) |
Feb 09, 2022 | 122.21 | 123.97 | 119.81 | 122.94 | 29,418,420 | +2.68(+2.23%) |
Feb 08, 2022 | 121.02 | 123.33 | 118.55 | 120.26 | 30,812,054 | -1.15(-0.95%) |
Feb 07, 2022 | 126.58 | 129.42 | 120.50 | 121.41 | 30,354,340 | -4.67(-3.70%) |
Feb 04, 2022 | 124.39 | 126.70 | 121.40 | 126.08 | 33,103,714 | +1.78(+1.43%) |
Feb 03, 2022 | 129.95 | 123.85 | 124.30 | 52,016,812 | -8.27(-6.24%) | |
Feb 02, 2022 | 139.89 | 139.89 | 129.01 | 132.57 | 136,057,408 | -43.23(-24.59%) |
Feb 01, 2022 | 172.77 | 176.19 | 170.53 | 175.80 | 22,164,588 | +12.28(+7.51%) |
Jan 28, 2022 | 158.37 | 163.64 | 156.79 | 163.52 | 9,864,278 | +5.41(+3.42%) |
Jan 27, 2022 | 159.43 | 162.55 | 156.54 | 158.11 | 12,641,052 | +1.13(+0.72%) |
Jan 26, 2022 | 162.09 | 165.33 | 155.62 | 156.98 | 15,955,230 | -1.22(-0.77%) |
Jan 25, 2022 | 159.80 | 160.91 | 155.27 | 158.20 | 13,244,850 | -3.97(-2.45%) |
Jan 24, 2022 | 156.11 | 162.45 | 152.08 | 162.17 | 23,632,536 | -1.37(-0.84%) |
Jan 21, 2022 | 171.80 | 172.96 | 163.30 | 163.54 | 20,051,172 | -9.74(-5.62%) |
Jan 20, 2022 | 175.01 | 179.88 | 173.04 | 173.28 | 13,972,684 | -0.27(-0.16%) |
Jan 19, 2022 | 174.35 | 177.28 | 172.60 | 173.55 | 13,698,388 | -0.91(-0.52%) |
Jan 18, 2022 | 176.96 | 179.68 | 174.00 | 174.46 | 12,721,487 | -2.87(-1.62%) |
Jan 14, 2022 | 177.33 | 0 | -3.68(-2.03%) | |||
Jan 13, 2022 | 187.78 | 190.84 | 180.35 | 181.01 | 12,761,214 | -6.19(-3.31%) |
Jan 12, 2022 | 189.70 | 191.45 | 185.28 | 187.20 | 13,582,381 | -4.32(-2.26%) |
Jan 11, 2022 | 182.99 | 192.85 | 182.62 | 191.52 | 12,861,775 | +8.57(+4.68%) |
Jan 10, 2022 | 185.75 | 185.75 | 177.40 | 182.95 | 14,684,093 | -4.65(-2.48%) |
Jan 07, 2022 | 190.02 | 193.12 | 186.30 | 187.60 | 12,651,765 | -4.67(-2.43%) |
Jan 06, 2022 | 185.52 | 195.00 | 185.07 | 192.27 | 14,196,703 | +5.11(+2.73%) |
Jan 05, 2022 | 189.87 | 194.25 | 187.15 | 187.16 | 13,204,266 | -3.98(-2.08%) |
Jan 04, 2022 | 196.00 | 196.10 | 188.19 | 191.14 | 14,189,264 | -3.80(-1.95%) |