Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 119.81 | 120.47 | 118.78 | 118.88 | 1,060,789 | -1.26(-1.05%) |
Mar 30, 2022 | 120.50 | 120.64 | 119.60 | 120.14 | 973,765 | -0.24(-0.20%) |
Mar 29, 2022 | 119.44 | 120.38 | 119.17 | 120.38 | 1,013,141 | +1.34(+1.12%) |
Mar 28, 2022 | 119.30 | 119.36 | 117.96 | 119.04 | 921,150 | -0.48(-0.40%) |
Mar 25, 2022 | 118.02 | 119.54 | 117.95 | 119.53 | 824,916 | +1.59(+1.35%) |
Mar 24, 2022 | 117.22 | 118.11 | 116.89 | 117.93 | 719,086 | +1.21(+1.03%) |
Mar 23, 2022 | 117.53 | 117.67 | 116.69 | 116.72 | 857,295 | -0.82(-0.70%) |
Mar 22, 2022 | 117.58 | 118.22 | 116.99 | 117.55 | 850,781 | +0.56(+0.48%) |
Mar 21, 2022 | 116.91 | 117.71 | 116.53 | 116.98 | 1,171,559 | +0.58(+0.50%) |
Mar 18, 2022 | 116.50 | 116.61 | 115.37 | 116.40 | 1,078,196 | -0.16(-0.13%) |
Mar 17, 2022 | 115.44 | 116.61 | 115.16 | 116.56 | 1,650,805 | +0.78(+0.68%) |
Mar 16, 2022 | 115.34 | 115.80 | 113.94 | 115.78 | 2,003,879 | +1.13(+0.99%) |
Mar 15, 2022 | 114.48 | 114.83 | 113.47 | 114.64 | 2,971,960 | +0.41(+0.35%) |
Mar 14, 2022 | 114.60 | 115.30 | 113.65 | 114.24 | 1,897,681 | +0.41(+0.36%) |
Mar 11, 2022 | 114.58 | 115.26 | 113.77 | 113.83 | 1,973,550 | -0.41(-0.36%) |
Mar 10, 2022 | 113.31 | 114.41 | 113.14 | 114.24 | 1,198,686 | +0.19(+0.17%) |
Mar 09, 2022 | 114.59 | 115.06 | 113.89 | 114.04 | 1,676,867 | +0.75(+0.67%) |
Mar 08, 2022 | 114.55 | 115.50 | 113.22 | 113.29 | 2,437,257 | -0.53(-0.47%) |
Mar 07, 2022 | 115.15 | 115.35 | 113.35 | 113.82 | 1,585,348 | -1.56(-1.35%) |
Mar 04, 2022 | 114.39 | 115.45 | 113.78 | 115.38 | 1,221,828 | -0.03(-0.02%) |
Mar 03, 2022 | 114.87 | 115.92 | 114.36 | 115.41 | 1,583,824 | +0.79(+0.69%) |
Mar 02, 2022 | 112.43 | 115.08 | 112.40 | 114.61 | 1,312,292 | +2.92(+2.61%) |
Mar 01, 2022 | 113.84 | 114.22 | 110.95 | 111.69 | 2,027,171 | -2.37(-2.08%) |
Feb 28, 2022 | 113.04 | 114.28 | 112.75 | 114.06 | 1,982,363 | +0.00(+0.00%) |
Feb 25, 2022 | 111.13 | 114.32 | 112.39 | 114.06 | 1,507,694 | +3.52(+3.18%) |
Feb 24, 2022 | 109.99 | 110.68 | 108.14 | 110.54 | 2,793,496 | -0.93(-0.84%) |
Feb 23, 2022 | 113.40 | 113.53 | 111.26 | 111.47 | 1,413,455 | -1.33(-1.18%) |
Feb 22, 2022 | 113.80 | 113.92 | 112.05 | 112.80 | 1,387,060 | -0.87(-0.76%) |
Feb 18, 2022 | 113.67 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.51 | 114.67 | 113.59 | 113.91 | 831,018 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.67 | 114.39 | 115.11 | 847,362 | +0.42(+0.36%) |
Feb 15, 2022 | 114.36 | 115.08 | 114.21 | 114.70 | 1,017,324 | +0.92(+0.81%) |
Feb 14, 2022 | 114.98 | 115.15 | 112.84 | 113.78 | 1,132,884 | -1.16(-1.01%) |
Feb 11, 2022 | 115.19 | 116.26 | 114.54 | 114.94 | 1,193,065 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.18 | 114.55 | 115.08 | 1,260,262 | -1.92(-1.64%) |
Feb 09, 2022 | 116.99 | 117.27 | 116.75 | 117.00 | 1,122,443 | +0.69(+0.59%) |
Feb 08, 2022 | 115.88 | 116.41 | 115.60 | 116.31 | 857,427 | +0.84(+0.73%) |
Feb 07, 2022 | 115.23 | 116.14 | 114.75 | 115.47 | 970,073 | +0.28(+0.25%) |
Feb 04, 2022 | 115.04 | 115.98 | 114.31 | 115.19 | 1,299,087 | -0.13(-0.11%) |
Feb 03, 2022 | 115.86 | 115.18 | 115.32 | 1,231,165 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.98 | 116.20 | 114.69 | 116.00 | 1,001,836 | +1.00(+0.87%) |
Feb 01, 2022 | 114.23 | 115.24 | 113.76 | 115.00 | 1,195,531 | +0.70(+0.61%) |
Jan 31, 2022 | 112.94 | 114.36 | 114.30 | 1,574,152 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.96 | 113.58 | 111.19 | 113.57 | 2,103,964 | +1.27(+1.13%) |
Jan 27, 2022 | 113.20 | 114.64 | 111.53 | 112.30 | 2,145,153 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.40 | 111.06 | 112.03 | 2,695,014 | -0.75(-0.66%) |
Jan 25, 2022 | 111.57 | 113.45 | 109.86 | 112.77 | 1,960,331 | +0.18(+0.16%) |
Jan 24, 2022 | 111.22 | 112.84 | 109.36 | 112.59 | 3,682,882 | +0.17(+0.16%) |
Jan 21, 2022 | 113.64 | 116.94 | 112.11 | 112.41 | 2,048,245 | -1.33(-1.17%) |
Jan 20, 2022 | 115.20 | 116.03 | 113.67 | 113.74 | 3,676,902 | -1.47(-1.27%) |
Jan 19, 2022 | 116.62 | 116.62 | 115.14 | 115.20 | 1,167,550 | -1.23(-1.06%) |
Jan 18, 2022 | 117.35 | 117.47 | 115.80 | 116.44 | 2,244,353 | -1.22(-1.03%) |
Jan 14, 2022 | 117.66 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.00 | 117.96 | 116.89 | 117.26 | 993,790 | +0.40(+0.34%) |
Jan 12, 2022 | 116.81 | 117.20 | 116.33 | 116.86 | 961,884 | +0.10(+0.09%) |
Jan 11, 2022 | 116.83 | 116.86 | 115.62 | 116.76 | 1,017,622 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.07 | 115.69 | 116.55 | 2,093,823 | -0.15(-0.13%) |
Jan 07, 2022 | 115.91 | 117.06 | 115.44 | 116.70 | 1,085,181 | +1.08(+0.93%) |
Jan 06, 2022 | 115.60 | 115.99 | 114.91 | 115.62 | 1,775,115 | +0.78(+0.68%) |
Jan 05, 2022 | 115.47 | 116.58 | 114.83 | 114.84 | 1,381,574 | -0.23(-0.20%) |
Jan 04, 2022 | 114.12 | 115.73 | 113.92 | 115.07 | 1,482,026 | +1.60(+1.41%) |