Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 111.54 | 111.81 | 111.03 | 111.24 | 21,982,854 | -0.26(-0.23%) |
Mar 30, 2022 | 110.82 | 111.61 | 110.77 | 111.49 | 19,294,794 | +0.26(+0.23%) |
Mar 29, 2022 | 110.88 | 111.30 | 110.63 | 111.24 | 25,954,836 | +0.93(+0.84%) |
Mar 28, 2022 | 109.89 | 110.48 | 109.75 | 110.31 | 20,511,854 | +0.61(+0.55%) |
Mar 25, 2022 | 110.17 | 110.20 | 109.31 | 109.70 | 25,275,336 | -0.87(-0.79%) |
Mar 24, 2022 | 109.82 | 110.73 | 109.31 | 110.57 | 22,789,146 | +0.05(+0.04%) |
Mar 23, 2022 | 110.42 | 110.68 | 110.05 | 110.53 | 18,427,836 | +0.31(+0.28%) |
Mar 22, 2022 | 110.13 | 110.36 | 110.00 | 110.22 | 19,091,448 | -0.27(-0.24%) |
Mar 21, 2022 | 111.19 | 111.43 | 110.33 | 110.48 | 19,482,482 | -1.56(-1.39%) |
Mar 18, 2022 | 111.43 | 112.20 | 111.43 | 112.04 | 23,946,352 | +0.22(+0.20%) |
Mar 17, 2022 | 111.30 | 112.10 | 111.14 | 111.82 | 25,961,360 | +1.09(+0.98%) |
Mar 16, 2022 | 110.28 | 110.79 | 109.15 | 110.73 | 35,489,456 | +0.94(+0.85%) |
Mar 15, 2022 | 109.46 | 109.89 | 109.29 | 109.79 | 26,117,454 | +0.86(+0.79%) |
Mar 14, 2022 | 109.55 | 109.98 | 108.90 | 108.94 | 20,249,554 | -1.60(-1.45%) |
Mar 11, 2022 | 110.65 | 110.76 | 110.44 | 110.54 | 22,507,144 | -0.05(-0.04%) |
Mar 10, 2022 | 111.18 | 110.18 | 110.58 | 37,167,972 | -1.28(-1.14%) | |
Mar 09, 2022 | 111.81 | 112.21 | 111.67 | 111.86 | 30,064,336 | +0.19(+0.17%) |
Mar 08, 2022 | 111.59 | 112.06 | 111.12 | 111.67 | 21,793,780 | -0.67(-0.60%) |
Mar 07, 2022 | 113.03 | 113.40 | 112.21 | 112.34 | 17,574,998 | -1.38(-1.21%) |
Mar 04, 2022 | 114.36 | 114.46 | 113.66 | 113.72 | 19,042,626 | +0.11(+0.10%) |
Mar 03, 2022 | 113.62 | 113.92 | 113.35 | 113.61 | 15,379,012 | +0.41(+0.37%) |
Mar 02, 2022 | 114.17 | 114.33 | 113.17 | 113.20 | 27,179,512 | -1.75(-1.52%) |
Mar 01, 2022 | 114.82 | 115.74 | 114.79 | 114.94 | 31,099,840 | +0.39(+0.34%) |
Feb 28, 2022 | 113.76 | 114.73 | 113.76 | 114.55 | 25,629,072 | +1.21(+1.07%) |
Feb 25, 2022 | 113.19 | 113.41 | 113.05 | 113.34 | 20,780,054 | +0.46(+0.41%) |
Feb 24, 2022 | 112.41 | 112.97 | 112.18 | 112.88 | 31,860,540 | +0.53(+0.47%) |
Feb 23, 2022 | 113.11 | 113.22 | 112.32 | 112.35 | 18,166,114 | -1.03(-0.91%) |
Feb 22, 2022 | 113.13 | 113.39 | 113.01 | 113.38 | 19,621,476 | -0.15(-0.13%) |
Feb 18, 2022 | 113.52 | 0 | +0.28(+0.24%) | |||
Feb 17, 2022 | 113.30 | 113.61 | 112.98 | 113.25 | 26,920,126 | +0.08(+0.07%) |
Feb 16, 2022 | 113.33 | 113.34 | 112.55 | 113.17 | 29,577,570 | +0.16(+0.15%) |
Feb 15, 2022 | 113.44 | 113.68 | 113.00 | 113.00 | 17,077,022 | -0.57(-0.50%) |
Feb 14, 2022 | 113.95 | 114.09 | 113.50 | 113.57 | 25,006,706 | -1.02(-0.89%) |
Feb 11, 2022 | 113.99 | 114.70 | 113.54 | 114.59 | 23,482,446 | +0.58(+0.51%) |
Feb 10, 2022 | 114.70 | 114.91 | 113.72 | 114.01 | 43,125,196 | -1.30(-1.13%) |
Feb 09, 2022 | 115.40 | 115.73 | 115.29 | 115.31 | 21,371,402 | +0.39(+0.34%) |
Feb 08, 2022 | 115.23 | 115.36 | 114.93 | 114.93 | 25,235,352 | -0.43(-0.37%) |
Feb 07, 2022 | 115.04 | 115.47 | 114.92 | 115.36 | 13,897,822 | +0.21(+0.18%) |
Feb 04, 2022 | 115.36 | 115.47 | 114.84 | 115.15 | 28,452,194 | -1.16(-0.99%) |
Feb 03, 2022 | 116.41 | 116.51 | 116.31 | 25,489,958 | -0.94(-0.81%) | |
Feb 02, 2022 | 117.43 | 117.76 | 117.16 | 117.25 | 24,670,678 | +0.01(+0.01%) |
Feb 01, 2022 | 117.11 | 117.32 | 116.62 | 117.24 | 19,160,716 | +0.19(+0.17%) |
Jan 31, 2022 | 116.84 | 117.15 | 117.05 | 22,185,450 | +0.05(+0.05%) | |
Jan 28, 2022 | 116.22 | 117.02 | 116.21 | 116.99 | 23,243,304 | +0.13(+0.11%) |
Jan 27, 2022 | 117.00 | 117.32 | 116.64 | 116.86 | 24,552,870 | +0.27(+0.23%) |
Jan 26, 2022 | 117.71 | 117.83 | 116.49 | 116.60 | 25,346,176 | -0.80(-0.68%) |
Jan 25, 2022 | 117.71 | 118.00 | 117.35 | 117.39 | 18,907,798 | -0.33(-0.28%) |
Jan 24, 2022 | 118.13 | 118.18 | 117.64 | 117.72 | 24,632,642 | -0.37(-0.31%) |
Jan 21, 2022 | 117.89 | 118.28 | 117.83 | 118.09 | 23,473,066 | +0.77(+0.66%) |
Jan 20, 2022 | 117.53 | 117.72 | 117.20 | 117.32 | 25,013,272 | -0.06(-0.05%) |
Jan 19, 2022 | 117.51 | 117.89 | 117.36 | 117.39 | 17,579,520 | +0.18(+0.16%) |
Jan 18, 2022 | 117.65 | 117.72 | 117.15 | 117.20 | 16,664,064 | -1.13(-0.95%) |
Jan 14, 2022 | 118.33 | 0 | -1.05(-0.88%) | |||
Jan 13, 2022 | 119.20 | 119.39 | 118.81 | 119.38 | 14,944,321 | +0.38(+0.32%) |
Jan 12, 2022 | 119.31 | 119.44 | 119.00 | 119.01 | 13,898,628 | -0.08(-0.07%) |
Jan 11, 2022 | 118.74 | 119.17 | 118.62 | 119.09 | 18,808,138 | +0.36(+0.30%) |
Jan 10, 2022 | 118.55 | 118.80 | 118.21 | 118.73 | 15,558,689 | -0.11(-0.09%) |
Jan 07, 2022 | 119.20 | 119.28 | 118.61 | 118.84 | 19,375,594 | -0.51(-0.43%) |
Jan 06, 2022 | 119.26 | 119.53 | 119.10 | 119.36 | 21,106,198 | -0.16(-0.13%) |
Jan 05, 2022 | 120.45 | 120.45 | 119.48 | 119.51 | 17,581,848 | -0.71(-0.59%) |
Jan 04, 2022 | 119.96 | 120.23 | 119.73 | 120.22 | 20,979,080 | +0.10(+0.08%) |