Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 132.23 | 133.27 | 130.36 | 130.39 | 2,492,535 | -1.77(-1.34%) |
Mar 30, 2022 | 131.79 | 132.91 | 131.44 | 132.16 | 1,392,131 | +0.75(+0.57%) |
Mar 29, 2022 | 132.60 | 132.65 | 130.26 | 131.41 | 1,728,457 | -0.95(-0.72%) |
Mar 28, 2022 | 133.03 | 133.20 | 131.64 | 132.36 | 2,701,240 | -1.13(-0.85%) |
Mar 25, 2022 | 130.72 | 133.50 | 130.62 | 133.49 | 2,016,180 | +2.87(+2.20%) |
Mar 24, 2022 | 128.73 | 130.68 | 128.69 | 130.62 | 1,756,249 | +1.60(+1.24%) |
Mar 23, 2022 | 128.89 | 129.97 | 127.89 | 129.01 | 3,033,373 | +0.01(+0.01%) |
Mar 22, 2022 | 127.08 | 129.42 | 126.71 | 129.01 | 2,633,162 | +2.36(+1.87%) |
Mar 21, 2022 | 126.01 | 126.99 | 124.23 | 126.64 | 2,680,810 | +0.97(+0.77%) |
Mar 18, 2022 | 124.67 | 125.95 | 122.45 | 125.67 | 6,460,602 | +2.43(+1.97%) |
Mar 17, 2022 | 119.18 | 123.27 | 119.08 | 123.24 | 2,489,733 | +4.17(+3.50%) |
Mar 16, 2022 | 120.03 | 120.19 | 116.76 | 119.07 | 2,061,488 | -0.60(-0.50%) |
Mar 15, 2022 | 119.31 | 119.88 | 117.76 | 119.68 | 1,805,447 | +1.18(+0.99%) |
Mar 14, 2022 | 118.23 | 119.71 | 117.15 | 118.50 | 2,097,558 | +2.35(+2.03%) |
Mar 11, 2022 | 116.19 | 117.79 | 115.58 | 116.15 | 1,567,830 | +0.44(+0.38%) |
Mar 10, 2022 | 115.18 | 116.20 | 114.40 | 115.70 | 1,660,910 | +0.46(+0.40%) |
Mar 09, 2022 | 116.38 | 116.85 | 114.33 | 115.24 | 2,038,231 | +0.37(+0.32%) |
Mar 08, 2022 | 118.31 | 118.87 | 114.85 | 114.88 | 2,502,934 | -2.95(-2.51%) |
Mar 07, 2022 | 119.00 | 121.03 | 117.76 | 117.83 | 2,768,094 | -2.24(-1.87%) |
Mar 04, 2022 | 116.31 | 120.12 | 116.13 | 120.07 | 3,040,632 | +1.76(+1.49%) |
Mar 03, 2022 | 116.59 | 118.70 | 115.50 | 118.31 | 2,599,568 | +1.69(+1.45%) |
Mar 02, 2022 | 114.25 | 116.97 | 114.23 | 116.62 | 1,958,090 | +3.78(+3.35%) |
Mar 01, 2022 | 115.06 | 115.74 | 111.72 | 112.83 | 1,866,981 | -2.35(-2.04%) |
Feb 28, 2022 | 114.01 | 115.90 | 113.70 | 115.19 | 2,813,694 | -1.70(-1.46%) |
Feb 25, 2022 | 113.81 | 117.01 | 115.21 | 116.89 | 1,899,290 | +3.95(+3.50%) |
Feb 24, 2022 | 112.67 | 113.35 | 109.83 | 112.94 | 3,445,063 | -2.30(-2.00%) |
Feb 23, 2022 | 117.47 | 117.92 | 115.03 | 115.24 | 2,246,339 | -1.69(-1.45%) |
Feb 22, 2022 | 117.29 | 117.97 | 116.04 | 116.93 | 3,167,970 | -0.75(-0.64%) |
Feb 18, 2022 | 117.68 | 0 | +3.04(+2.65%) | |||
Feb 17, 2022 | 114.67 | 115.16 | 113.31 | 114.64 | 1,927,714 | -0.78(-0.68%) |
Feb 16, 2022 | 115.63 | 116.75 | 115.27 | 115.42 | 1,922,228 | -0.68(-0.59%) |
Feb 15, 2022 | 117.14 | 117.89 | 115.43 | 116.11 | 2,364,042 | -0.55(-0.47%) |
Feb 14, 2022 | 117.13 | 118.08 | 115.05 | 116.66 | 3,496,257 | +1.33(+1.15%) |
Feb 11, 2022 | 114.75 | 116.37 | 114.07 | 115.33 | 3,040,080 | +0.09(+0.08%) |
Feb 10, 2022 | 115.97 | 117.71 | 114.93 | 115.24 | 2,353,125 | -1.31(-1.12%) |
Feb 09, 2022 | 118.69 | 118.94 | 116.42 | 116.54 | 2,121,830 | -2.34(-1.97%) |
Feb 08, 2022 | 117.39 | 119.22 | 117.22 | 118.88 | 3,071,406 | +2.26(+1.94%) |
Feb 07, 2022 | 114.95 | 117.63 | 114.38 | 116.62 | 3,328,404 | +2.47(+2.16%) |
Feb 04, 2022 | 112.58 | 115.21 | 112.58 | 114.15 | 2,821,384 | +0.42(+0.37%) |
Feb 03, 2022 | 110.25 | 114.13 | 113.73 | 5,361,953 | +3.72(+3.38%) | |
Feb 02, 2022 | 110.94 | 111.94 | 109.54 | 110.01 | 5,936,955 | -0.96(-0.87%) |
Feb 01, 2022 | 111.45 | 111.70 | 108.81 | 110.97 | 3,602,350 | -1.82(-1.62%) |
Jan 31, 2022 | 111.58 | 113.18 | 112.80 | 3,859,635 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.17 | 113.08 | 110.55 | 112.97 | 2,119,233 | +0.57(+0.51%) |
Jan 27, 2022 | 113.14 | 115.50 | 111.67 | 112.40 | 2,336,727 | -0.05(-0.04%) |
Jan 26, 2022 | 113.46 | 114.36 | 111.62 | 112.45 | 2,818,068 | -1.52(-1.34%) |
Jan 25, 2022 | 112.37 | 114.83 | 110.84 | 113.97 | 2,355,672 | +0.01(+0.01%) |
Jan 24, 2022 | 111.87 | 114.29 | 110.25 | 113.97 | 2,974,454 | +2.35(+2.10%) |
Jan 21, 2022 | 111.98 | 113.39 | 111.27 | 111.62 | 4,076,368 | -0.08(-0.07%) |
Jan 20, 2022 | 113.40 | 114.94 | 111.53 | 111.69 | 2,606,050 | -1.35(-1.19%) |
Jan 19, 2022 | 115.63 | 115.63 | 112.54 | 113.04 | 1,974,638 | -2.14(-1.86%) |
Jan 18, 2022 | 115.57 | 116.18 | 113.21 | 115.18 | 2,526,838 | -0.80(-0.69%) |
Jan 14, 2022 | 115.98 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 116.20 | 117.25 | 115.79 | 116.06 | 1,844,286 | +0.35(+0.30%) |
Jan 12, 2022 | 115.35 | 116.15 | 114.51 | 115.71 | 1,704,308 | -0.03(-0.02%) |
Jan 11, 2022 | 116.25 | 116.56 | 113.90 | 115.74 | 2,160,064 | +0.26(+0.23%) |
Jan 10, 2022 | 118.25 | 118.93 | 114.99 | 115.48 | 2,858,981 | -2.25(-1.91%) |
Jan 07, 2022 | 114.80 | 117.97 | 114.18 | 117.73 | 2,475,684 | +3.32(+2.90%) |
Jan 06, 2022 | 114.91 | 115.69 | 113.31 | 114.41 | 1,616,363 | +1.29(+1.14%) |
Jan 05, 2022 | 113.84 | 114.97 | 113.09 | 113.12 | 1,968,569 | -0.10(-0.09%) |
Jan 04, 2022 | 111.62 | 113.56 | 111.23 | 113.23 | 2,009,478 | +2.67(+2.42%) |