Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 119.82 | 120.48 | 118.79 | 118.89 | 1,060,702 | -1.26(-1.05%) |
Mar 30, 2022 | 120.51 | 120.65 | 119.61 | 120.15 | 973,685 | -0.24(-0.20%) |
Mar 29, 2022 | 119.45 | 120.39 | 119.18 | 120.39 | 1,013,058 | +1.34(+1.12%) |
Mar 28, 2022 | 119.31 | 119.37 | 117.97 | 119.05 | 921,075 | -0.48(-0.40%) |
Mar 25, 2022 | 118.03 | 119.55 | 117.96 | 119.53 | 824,848 | +1.60(+1.35%) |
Mar 24, 2022 | 117.22 | 118.12 | 116.90 | 117.94 | 719,027 | +1.20(+1.03%) |
Mar 23, 2022 | 117.54 | 117.68 | 116.70 | 116.73 | 857,225 | -0.82(-0.70%) |
Mar 22, 2022 | 117.59 | 118.23 | 117.00 | 117.56 | 850,712 | +0.56(+0.48%) |
Mar 21, 2022 | 116.92 | 117.72 | 116.54 | 116.99 | 1,171,463 | +0.58(+0.50%) |
Mar 18, 2022 | 116.50 | 116.62 | 115.38 | 116.41 | 1,078,108 | -0.16(-0.13%) |
Mar 17, 2022 | 115.45 | 116.61 | 115.17 | 116.57 | 1,650,670 | +0.78(+0.68%) |
Mar 16, 2022 | 115.35 | 115.81 | 113.95 | 115.79 | 2,003,715 | +1.13(+0.99%) |
Mar 15, 2022 | 114.49 | 114.84 | 113.48 | 114.65 | 2,971,717 | +0.41(+0.35%) |
Mar 14, 2022 | 114.61 | 115.31 | 113.66 | 114.25 | 1,897,526 | +0.41(+0.36%) |
Mar 11, 2022 | 114.59 | 115.27 | 113.78 | 113.84 | 1,973,388 | -0.41(-0.35%) |
Mar 10, 2022 | 113.32 | 114.42 | 113.15 | 114.25 | 1,198,588 | +0.19(+0.17%) |
Mar 09, 2022 | 114.60 | 115.07 | 113.90 | 114.05 | 1,676,729 | +0.76(+0.67%) |
Mar 08, 2022 | 114.56 | 115.51 | 113.23 | 113.30 | 2,437,057 | -0.53(-0.47%) |
Mar 07, 2022 | 115.16 | 115.36 | 113.36 | 113.83 | 1,585,218 | -1.56(-1.35%) |
Mar 04, 2022 | 114.39 | 115.46 | 113.79 | 115.39 | 1,221,728 | -0.03(-0.02%) |
Mar 03, 2022 | 114.88 | 115.93 | 114.37 | 115.42 | 1,583,694 | +0.79(+0.69%) |
Mar 02, 2022 | 112.44 | 115.08 | 112.41 | 114.62 | 1,312,185 | +2.92(+2.61%) |
Mar 01, 2022 | 113.85 | 114.23 | 110.96 | 111.70 | 2,027,004 | -2.37(-2.08%) |
Feb 28, 2022 | 113.05 | 114.29 | 112.75 | 114.07 | 1,982,200 | +0.00(+0.00%) |
Feb 25, 2022 | 111.14 | 114.33 | 112.39 | 114.07 | 1,507,570 | +3.52(+3.18%) |
Feb 24, 2022 | 110.00 | 110.69 | 108.15 | 110.55 | 2,793,267 | -0.93(-0.84%) |
Feb 23, 2022 | 113.41 | 113.54 | 111.27 | 111.48 | 1,413,339 | -1.33(-1.18%) |
Feb 22, 2022 | 113.81 | 113.93 | 112.05 | 112.81 | 1,386,946 | -0.87(-0.76%) |
Feb 18, 2022 | 113.68 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.52 | 114.69 | 113.60 | 113.92 | 830,950 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.68 | 114.39 | 115.12 | 847,293 | +0.41(+0.36%) |
Feb 15, 2022 | 114.37 | 115.08 | 114.22 | 114.71 | 1,017,241 | +0.92(+0.81%) |
Feb 14, 2022 | 114.99 | 115.16 | 112.85 | 113.79 | 1,132,791 | -1.16(-1.01%) |
Feb 11, 2022 | 115.20 | 116.27 | 114.55 | 114.95 | 1,192,967 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.19 | 114.56 | 115.09 | 1,260,159 | -1.92(-1.64%) |
Feb 09, 2022 | 117.00 | 117.28 | 116.76 | 117.01 | 1,122,351 | +0.69(+0.59%) |
Feb 08, 2022 | 115.89 | 116.42 | 115.61 | 116.32 | 857,357 | +0.84(+0.73%) |
Feb 07, 2022 | 115.24 | 116.15 | 114.76 | 115.48 | 969,993 | +0.29(+0.25%) |
Feb 04, 2022 | 115.05 | 115.99 | 114.32 | 115.20 | 1,298,980 | -0.13(-0.11%) |
Feb 03, 2022 | 115.87 | 115.19 | 115.33 | 1,231,064 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.99 | 116.21 | 114.70 | 116.01 | 1,001,753 | +1.00(+0.87%) |
Feb 01, 2022 | 114.24 | 115.25 | 113.77 | 115.01 | 1,195,433 | +0.70(+0.61%) |
Jan 31, 2022 | 112.95 | 114.37 | 114.31 | 1,574,023 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.97 | 113.59 | 111.20 | 113.58 | 2,103,792 | +1.27(+1.13%) |
Jan 27, 2022 | 113.21 | 114.65 | 111.54 | 112.31 | 2,144,977 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.41 | 111.07 | 112.04 | 2,694,793 | -0.75(-0.66%) |
Jan 25, 2022 | 111.58 | 113.46 | 109.87 | 112.78 | 1,960,171 | +0.18(+0.16%) |
Jan 24, 2022 | 111.23 | 112.85 | 109.37 | 112.60 | 3,682,580 | +0.17(+0.16%) |
Jan 21, 2022 | 113.65 | 116.95 | 112.12 | 112.42 | 2,048,077 | -1.33(-1.17%) |
Jan 20, 2022 | 115.21 | 116.04 | 113.68 | 113.75 | 3,676,601 | -1.46(-1.27%) |
Jan 19, 2022 | 116.63 | 116.63 | 115.15 | 115.21 | 1,167,454 | -1.23(-1.06%) |
Jan 18, 2022 | 117.36 | 117.48 | 115.80 | 116.45 | 2,244,169 | -1.22(-1.03%) |
Jan 14, 2022 | 117.67 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.01 | 117.97 | 116.90 | 117.27 | 993,709 | +0.40(+0.34%) |
Jan 12, 2022 | 116.82 | 117.21 | 116.34 | 116.87 | 961,805 | +0.10(+0.09%) |
Jan 11, 2022 | 116.84 | 116.87 | 115.63 | 116.77 | 1,017,539 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.08 | 115.70 | 116.56 | 2,093,651 | -0.15(-0.13%) |
Jan 07, 2022 | 115.92 | 117.07 | 115.45 | 116.71 | 1,085,092 | +1.08(+0.93%) |
Jan 06, 2022 | 115.61 | 116.00 | 114.92 | 115.63 | 1,774,969 | +0.78(+0.68%) |
Jan 05, 2022 | 115.48 | 116.59 | 114.84 | 114.85 | 1,381,460 | -0.23(-0.20%) |
Jan 04, 2022 | 114.13 | 115.74 | 113.92 | 115.08 | 1,481,905 | +1.60(+1.41%) |