Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 114.79 | 115.64 | 113.68 | 114.47 | 1,953,469 | -0.64(-0.56%) |
Mar 30, 2022 | 114.32 | 115.42 | 114.27 | 115.11 | 1,341,938 | -0.20(-0.17%) |
Mar 29, 2022 | 114.02 | 115.97 | 114.02 | 115.30 | 1,705,584 | +1.52(+1.33%) |
Mar 28, 2022 | 112.32 | 113.81 | 112.19 | 113.79 | 1,613,560 | +2.00(+1.79%) |
Mar 25, 2022 | 112.30 | 112.73 | 110.98 | 111.79 | 2,001,485 | +0.18(+0.16%) |
Mar 24, 2022 | 112.04 | 112.55 | 111.47 | 111.61 | 3,032,287 | -0.48(-0.43%) |
Mar 23, 2022 | 114.50 | 114.54 | 111.77 | 112.10 | 2,113,873 | -1.65(-1.45%) |
Mar 22, 2022 | 112.94 | 114.13 | 112.13 | 113.75 | 2,282,335 | +1.54(+1.38%) |
Mar 21, 2022 | 112.75 | 113.79 | 111.59 | 112.21 | 2,706,283 | -0.11(-0.10%) |
Mar 18, 2022 | 112.84 | 113.32 | 111.61 | 112.32 | 4,449,161 | -0.45(-0.40%) |
Mar 17, 2022 | 112.97 | 113.27 | 111.82 | 112.77 | 1,899,002 | -0.08(-0.07%) |
Mar 16, 2022 | 113.07 | 113.30 | 111.13 | 112.85 | 2,062,390 | +0.34(+0.31%) |
Mar 15, 2022 | 111.34 | 112.91 | 111.25 | 112.50 | 2,439,494 | +1.79(+1.62%) |
Mar 14, 2022 | 109.47 | 112.67 | 109.04 | 110.71 | 2,470,194 | +1.48(+1.35%) |
Mar 11, 2022 | 110.87 | 112.19 | 109.13 | 109.23 | 2,704,464 | -2.10(-1.89%) |
Mar 10, 2022 | 114.32 | 110.19 | 111.33 | 3,130,947 | -3.50(-3.05%) | |
Mar 09, 2022 | 116.58 | 116.78 | 114.20 | 114.84 | 1,917,694 | +0.34(+0.30%) |
Mar 08, 2022 | 118.04 | 118.63 | 114.43 | 114.49 | 2,140,831 | -4.41(-3.71%) |
Mar 07, 2022 | 119.51 | 119.98 | 117.44 | 118.91 | 1,739,452 | -1.11(-0.92%) |
Mar 04, 2022 | 119.24 | 120.38 | 118.71 | 120.01 | 1,651,445 | -0.39(-0.32%) |
Mar 03, 2022 | 119.76 | 121.28 | 119.34 | 120.41 | 1,745,245 | +0.83(+0.69%) |
Mar 02, 2022 | 118.53 | 119.86 | 117.96 | 119.58 | 2,164,283 | +1.06(+0.89%) |
Mar 01, 2022 | 119.48 | 120.20 | 117.49 | 118.52 | 2,005,242 | -1.36(-1.14%) |
Feb 28, 2022 | 120.21 | 120.23 | 118.63 | 119.88 | 2,214,128 | -1.53(-1.26%) |
Feb 25, 2022 | 119.12 | 121.84 | 119.88 | 121.41 | 1,885,412 | +2.98(+2.52%) |
Feb 24, 2022 | 120.98 | 121.35 | 116.95 | 118.43 | 2,402,743 | -3.10(-2.55%) |
Feb 23, 2022 | 122.90 | 122.94 | 121.35 | 121.53 | 1,532,687 | -0.84(-0.69%) |
Feb 22, 2022 | 122.85 | 122.92 | 121.48 | 122.37 | 1,688,532 | -0.28(-0.23%) |
Feb 18, 2022 | 122.64 | 0 | +1.40(+1.15%) | |||
Feb 17, 2022 | 120.58 | 121.67 | 119.96 | 121.25 | 1,700,494 | +0.56(+0.47%) |
Feb 16, 2022 | 120.98 | 121.76 | 119.32 | 120.68 | 2,174,508 | -0.44(-0.36%) |
Feb 15, 2022 | 122.22 | 122.75 | 120.56 | 121.12 | 1,830,289 | -0.80(-0.66%) |
Feb 14, 2022 | 121.89 | 122.31 | 119.63 | 121.93 | 1,718,968 | +0.04(+0.03%) |
Feb 11, 2022 | 121.17 | 122.31 | 120.68 | 121.89 | 1,598,848 | +1.27(+1.05%) |
Feb 10, 2022 | 120.80 | 121.18 | 119.91 | 120.62 | 2,283,965 | -0.87(-0.71%) |
Feb 09, 2022 | 123.23 | 123.49 | 121.47 | 121.48 | 2,062,147 | -1.23(-1.01%) |
Feb 08, 2022 | 122.87 | 123.70 | 122.18 | 122.72 | 1,732,117 | -0.04(-0.03%) |
Feb 07, 2022 | 123.00 | 123.48 | 121.48 | 122.75 | 2,055,786 | +0.56(+0.46%) |
Feb 04, 2022 | 124.94 | 125.11 | 122.13 | 122.19 | 2,399,044 | -3.52(-2.80%) |
Feb 03, 2022 | 125.14 | 126.72 | 125.71 | 2,161,263 | +0.79(+0.63%) | |
Feb 02, 2022 | 124.75 | 126.23 | 124.64 | 124.92 | 3,299,964 | -1.51(-1.20%) |
Feb 01, 2022 | 127.05 | 127.46 | 124.80 | 126.43 | 1,685,254 | -0.36(-0.28%) |
Jan 31, 2022 | 126.95 | 126.79 | 2,478,665 | -1.17(-0.91%) | ||
Jan 28, 2022 | 126.17 | 128.08 | 124.94 | 127.96 | 2,134,272 | +1.33(+1.05%) |
Jan 27, 2022 | 124.30 | 127.98 | 124.28 | 126.63 | 3,071,641 | +2.43(+1.96%) |
Jan 26, 2022 | 120.16 | 125.06 | 119.97 | 124.20 | 6,119,552 | -4.41(-3.43%) |
Jan 25, 2022 | 130.50 | 130.50 | 127.21 | 128.61 | 2,695,904 | -2.00(-1.53%) |
Jan 24, 2022 | 132.46 | 133.16 | 127.84 | 130.61 | 2,998,614 | -1.40(-1.06%) |
Jan 21, 2022 | 131.82 | 133.07 | 131.27 | 132.01 | 2,800,678 | +1.61(+1.24%) |
Jan 20, 2022 | 130.98 | 131.84 | 130.22 | 130.40 | 2,335,842 | -1.02(-0.78%) |
Jan 19, 2022 | 129.95 | 132.35 | 129.68 | 131.42 | 1,858,891 | +1.66(+1.28%) |
Jan 18, 2022 | 131.25 | 131.28 | 129.03 | 129.76 | 2,403,971 | -2.14(-1.62%) |
Jan 14, 2022 | 131.90 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 131.67 | 132.16 | 130.55 | 131.62 | 1,415,339 | -0.18(-0.14%) |
Jan 12, 2022 | 130.85 | 132.53 | 130.63 | 131.80 | 1,407,343 | -0.05(-0.03%) |
Jan 11, 2022 | 132.03 | 132.78 | 130.03 | 131.85 | 2,653,778 | -1.33(-1.00%) |
Jan 10, 2022 | 132.22 | 134.29 | 132.22 | 133.18 | 2,938,194 | +0.78(+0.59%) |
Jan 07, 2022 | 132.12 | 132.93 | 131.07 | 132.40 | 1,417,052 | +0.57(+0.43%) |
Jan 06, 2022 | 132.43 | 133.82 | 131.69 | 131.83 | 1,837,662 | -0.87(-0.65%) |
Jan 05, 2022 | 131.75 | 133.85 | 131.75 | 132.69 | 2,101,551 | +0.79(+0.60%) |
Jan 04, 2022 | 131.04 | 133.48 | 130.90 | 131.90 | 2,200,692 | +0.71(+0.54%) |