Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 114.51 | 115.53 | 113.62 | 113.87 | 1,621,959 | -2.32(-2.00%) |
Mar 30, 2022 | 118.69 | 118.69 | 116.05 | 116.19 | 1,513,933 | -3.04(-2.55%) |
Mar 29, 2022 | 119.89 | 120.08 | 118.21 | 119.23 | 1,207,414 | +0.47(+0.40%) |
Mar 28, 2022 | 117.90 | 119.11 | 117.49 | 118.76 | 982,998 | +0.39(+0.33%) |
Mar 25, 2022 | 117.86 | 118.41 | 115.94 | 118.37 | 1,600,670 | +1.00(+0.85%) |
Mar 24, 2022 | 117.01 | 117.39 | 115.83 | 117.37 | 782,675 | +1.05(+0.90%) |
Mar 23, 2022 | 116.19 | 116.89 | 115.53 | 116.32 | 1,872,353 | -0.48(-0.41%) |
Mar 22, 2022 | 116.00 | 117.10 | 115.31 | 116.80 | 1,124,292 | +1.59(+1.38%) |
Mar 21, 2022 | 115.23 | 116.25 | 114.28 | 115.21 | 1,314,994 | -0.10(-0.09%) |
Mar 18, 2022 | 113.07 | 115.68 | 111.95 | 115.31 | 3,357,584 | +1.53(+1.34%) |
Mar 17, 2022 | 112.68 | 114.05 | 111.08 | 113.78 | 1,636,501 | +0.78(+0.69%) |
Mar 16, 2022 | 111.97 | 113.42 | 110.14 | 113.00 | 1,940,700 | +1.84(+1.66%) |
Mar 15, 2022 | 109.96 | 111.25 | 109.64 | 111.16 | 1,662,000 | +2.47(+2.27%) |
Mar 14, 2022 | 110.51 | 110.52 | 107.57 | 108.69 | 1,853,495 | -1.91(-1.73%) |
Mar 11, 2022 | 114.35 | 114.73 | 110.40 | 110.60 | 1,375,866 | -3.41(-2.99%) |
Mar 10, 2022 | 113.41 | 114.01 | 1,056,602 | -0.82(-0.71%) | ||
Mar 09, 2022 | 112.37 | 115.80 | 111.82 | 114.83 | 1,834,005 | +4.94(+4.50%) |
Mar 08, 2022 | 111.34 | 112.29 | 107.88 | 109.89 | 2,470,848 | -2.49(-2.22%) |
Mar 07, 2022 | 119.12 | 119.27 | 112.32 | 112.38 | 2,263,113 | -6.88(-5.77%) |
Mar 04, 2022 | 119.59 | 120.06 | 117.02 | 119.26 | 1,876,021 | -0.84(-0.70%) |
Mar 03, 2022 | 118.53 | 120.48 | 116.04 | 120.10 | 2,335,921 | +0.50(+0.42%) |
Mar 02, 2022 | 116.64 | 120.72 | 116.49 | 119.60 | 1,915,756 | +3.69(+3.18%) |
Mar 01, 2022 | 117.00 | 117.74 | 115.27 | 115.91 | 2,316,275 | -1.41(-1.20%) |
Feb 28, 2022 | 115.72 | 118.35 | 114.16 | 117.32 | 2,630,203 | -0.82(-0.69%) |
Feb 25, 2022 | 115.00 | 119.95 | 117.07 | 118.14 | 3,260,830 | +0.02(+0.02%) |
Feb 24, 2022 | 115.04 | 118.73 | 114.34 | 118.12 | 2,946,087 | +0.04(+0.03%) |
Feb 23, 2022 | 120.72 | 121.34 | 117.93 | 118.08 | 1,357,249 | -2.30(-1.91%) |
Feb 22, 2022 | 120.42 | 122.55 | 118.67 | 120.38 | 1,772,613 | -2.29(-1.87%) |
Feb 18, 2022 | 122.67 | 0 | -1.73(-1.39%) | |||
Feb 17, 2022 | 125.00 | 128.00 | 124.30 | 124.40 | 1,306,076 | -1.50(-1.19%) |
Feb 16, 2022 | 125.79 | 126.75 | 124.57 | 125.90 | 808,767 | -0.89(-0.70%) |
Feb 15, 2022 | 124.08 | 127.08 | 124.08 | 126.79 | 1,432,218 | +3.21(+2.60%) |
Feb 14, 2022 | 124.08 | 125.65 | 122.94 | 123.58 | 1,913,746 | -1.51(-1.21%) |
Feb 11, 2022 | 132.90 | 133.13 | 124.63 | 125.09 | 3,608,312 | -8.68(-6.49%) |
Feb 10, 2022 | 135.00 | 136.85 | 131.97 | 133.77 | 2,395,085 | -2.10(-1.55%) |
Feb 09, 2022 | 133.47 | 136.00 | 132.98 | 135.87 | 2,178,779 | +3.37(+2.54%) |
Feb 08, 2022 | 131.53 | 133.30 | 129.75 | 132.50 | 1,956,980 | +0.78(+0.59%) |
Feb 07, 2022 | 131.69 | 132.54 | 130.05 | 131.72 | 1,204,149 | +0.65(+0.50%) |
Feb 04, 2022 | 130.00 | 131.93 | 129.41 | 131.07 | 1,081,288 | +1.10(+0.85%) |
Feb 03, 2022 | 129.31 | 131.67 | 129.97 | 1,546,375 | -0.83(-0.63%) | |
Feb 02, 2022 | 128.01 | 130.92 | 127.25 | 130.80 | 1,696,936 | +2.33(+1.81%) |
Feb 01, 2022 | 128.36 | 129.23 | 126.18 | 128.47 | 1,452,447 | -0.01(-0.01%) |
Jan 31, 2022 | 128.40 | 127.66 | 128.48 | 1,833,051 | -0.66(-0.51%) | |
Jan 28, 2022 | 124.62 | 129.24 | 123.91 | 129.14 | 1,713,304 | +4.38(+3.51%) |
Jan 27, 2022 | 123.42 | 126.38 | 123.01 | 124.76 | 1,865,880 | +2.40(+1.96%) |
Jan 26, 2022 | 124.81 | 125.10 | 121.64 | 122.36 | 1,454,180 | -0.29(-0.24%) |
Jan 25, 2022 | 121.50 | 124.49 | 120.45 | 122.65 | 3,060,098 | -2.54(-2.03%) |
Jan 24, 2022 | 121.00 | 125.49 | 120.50 | 125.19 | 2,536,195 | +1.45(+1.17%) |
Jan 21, 2022 | 125.58 | 126.50 | 123.42 | 123.74 | 2,120,369 | -1.22(-0.98%) |
Jan 20, 2022 | 125.00 | 127.16 | 124.80 | 124.96 | 1,424,338 | +0.75(+0.60%) |
Jan 19, 2022 | 126.00 | 128.54 | 124.08 | 124.21 | 2,779,444 | -0.50(-0.40%) |
Jan 18, 2022 | 125.05 | 126.96 | 124.00 | 124.71 | 2,866,973 | -0.47(-0.38%) |
Jan 14, 2022 | 125.18 | 0 | +1.78(+1.44%) | |||
Jan 13, 2022 | 124.77 | 124.77 | 121.88 | 123.40 | 1,276,629 | +0.50(+0.41%) |
Jan 12, 2022 | 124.35 | 125.75 | 122.24 | 122.90 | 1,348,816 | -1.36(-1.09%) |
Jan 11, 2022 | 123.08 | 124.82 | 122.81 | 124.26 | 3,160,565 | +1.72(+1.40%) |
Jan 10, 2022 | 120.86 | 122.60 | 119.21 | 122.54 | 1,906,157 | +2.08(+1.73%) |
Jan 07, 2022 | 119.81 | 121.12 | 118.92 | 120.46 | 1,654,561 | +0.34(+0.28%) |
Jan 06, 2022 | 120.25 | 122.50 | 119.56 | 120.12 | 1,690,816 | -0.86(-0.71%) |
Jan 05, 2022 | 120.13 | 124.65 | 120.06 | 120.98 | 3,193,231 | +0.48(+0.40%) |
Jan 04, 2022 | 118.56 | 121.27 | 118.56 | 120.50 | 2,276,680 | +2.30(+1.95%) |