Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.81 | 128.33 | 126.48 | 127.28 | 4,471,429 | -0.26(-0.20%) |
Mar 30, 2022 | 127.92 | 127.92 | 126.80 | 127.54 | 4,110,990 | +0.18(+0.14%) |
Mar 29, 2022 | 125.17 | 127.51 | 124.94 | 127.36 | 5,461,825 | +1.92(+1.53%) |
Mar 28, 2022 | 123.46 | 125.53 | 123.24 | 125.44 | 5,465,648 | +2.18(+1.77%) |
Mar 25, 2022 | 124.70 | 125.18 | 122.12 | 123.26 | 5,178,504 | -1.39(-1.11%) |
Mar 24, 2022 | 124.59 | 125.07 | 122.81 | 124.65 | 5,332,325 | +0.85(+0.69%) |
Mar 23, 2022 | 124.89 | 125.77 | 123.70 | 123.79 | 4,907,656 | -0.85(-0.68%) |
Mar 22, 2022 | 125.53 | 126.08 | 124.39 | 124.65 | 4,636,765 | -0.28(-0.22%) |
Mar 21, 2022 | 125.87 | 125.87 | 123.17 | 124.92 | 5,969,462 | -1.20(-0.95%) |
Mar 18, 2022 | 127.81 | 128.33 | 125.64 | 126.12 | 8,643,761 | -1.75(-1.37%) |
Mar 17, 2022 | 127.50 | 128.50 | 126.65 | 127.88 | 5,084,180 | +1.18(+0.93%) |
Mar 16, 2022 | 124.97 | 127.08 | 124.43 | 126.70 | 5,499,630 | +1.47(+1.17%) |
Mar 15, 2022 | 123.85 | 126.54 | 123.85 | 125.23 | 3,911,213 | +2.19(+1.78%) |
Mar 14, 2022 | 123.34 | 125.39 | 122.94 | 123.04 | 5,192,520 | -0.50(-0.40%) |
Mar 11, 2022 | 123.40 | 125.33 | 123.37 | 123.54 | 4,242,392 | +1.03(+0.84%) |
Mar 10, 2022 | 119.66 | 122.89 | 119.44 | 122.50 | 4,235,707 | +1.56(+1.29%) |
Mar 09, 2022 | 119.68 | 121.51 | 119.49 | 120.95 | 4,326,222 | +2.66(+2.25%) |
Mar 08, 2022 | 120.14 | 120.82 | 115.94 | 118.29 | 6,238,579 | -3.00(-2.48%) |
Mar 07, 2022 | 121.48 | 122.62 | 120.78 | 121.30 | 5,203,784 | -0.91(-0.75%) |
Mar 04, 2022 | 122.53 | 123.74 | 121.41 | 122.21 | 5,129,008 | -0.68(-0.56%) |
Mar 03, 2022 | 125.49 | 126.14 | 122.60 | 122.89 | 4,757,832 | -1.68(-1.35%) |
Mar 02, 2022 | 122.87 | 125.26 | 122.14 | 124.57 | 4,212,041 | +2.46(+2.01%) |
Mar 01, 2022 | 120.90 | 123.00 | 120.62 | 122.11 | 4,362,126 | -0.08(-0.07%) |
Feb 28, 2022 | 120.46 | 122.45 | 120.17 | 122.19 | 5,209,549 | -2.23(-1.79%) |
Feb 25, 2022 | 123.69 | 124.94 | 122.66 | 124.42 | 3,848,501 | +1.78(+1.46%) |
Feb 24, 2022 | 118.75 | 122.92 | 117.75 | 122.63 | 5,594,909 | +2.20(+1.83%) |
Feb 23, 2022 | 122.05 | 122.37 | 118.72 | 120.43 | 4,673,162 | -2.05(-1.68%) |
Feb 22, 2022 | 122.59 | 123.47 | 121.25 | 122.48 | 4,405,818 | -0.47(-0.38%) |
Feb 18, 2022 | 122.95 | 0 | -0.57(-0.46%) | |||
Feb 17, 2022 | 125.29 | 125.60 | 123.25 | 123.52 | 4,642,686 | -2.89(-2.28%) |
Feb 16, 2022 | 126.44 | 127.31 | 124.27 | 126.40 | 3,051,408 | +0.43(+0.34%) |
Feb 15, 2022 | 125.39 | 127.01 | 125.03 | 125.98 | 3,743,607 | +1.51(+1.21%) |
Feb 14, 2022 | 124.60 | 124.75 | 122.33 | 124.47 | 4,693,583 | +1.02(+0.83%) |
Feb 11, 2022 | 123.66 | 125.89 | 123.11 | 123.45 | 5,004,792 | -0.64(-0.52%) |
Feb 10, 2022 | 123.96 | 127.08 | 123.53 | 124.09 | 6,959,189 | -2.92(-2.30%) |
Feb 09, 2022 | 125.58 | 127.33 | 124.78 | 127.02 | 7,544,718 | +2.62(+2.10%) |
Feb 08, 2022 | 121.46 | 125.21 | 121.23 | 124.40 | 6,148,355 | +3.36(+2.78%) |
Feb 07, 2022 | 120.23 | 121.88 | 119.94 | 121.04 | 6,474,349 | +1.10(+0.92%) |
Feb 04, 2022 | 118.04 | 121.50 | 116.93 | 119.94 | 7,660,341 | +0.16(+0.13%) |
Feb 03, 2022 | 119.00 | 119.78 | 16,485,384 | +11.11(+10.22%) | ||
Feb 02, 2022 | 108.70 | 109.58 | 107.03 | 108.67 | 6,449,802 | +0.03(+0.03%) |
Feb 01, 2022 | 106.83 | 108.84 | 105.86 | 108.64 | 4,423,452 | +0.89(+0.83%) |
Jan 28, 2022 | 104.83 | 107.83 | 103.93 | 107.75 | 4,688,270 | +2.60(+2.47%) |
Jan 27, 2022 | 103.06 | 106.87 | 102.91 | 105.15 | 4,710,754 | +1.80(+1.74%) |
Jan 26, 2022 | 104.35 | 105.63 | 102.91 | 103.36 | 9,450,304 | -1.44(-1.37%) |
Jan 25, 2022 | 104.74 | 105.73 | 103.53 | 104.79 | 6,287,619 | -0.97(-0.92%) |
Jan 24, 2022 | 101.54 | 106.08 | 101.42 | 105.77 | 8,888,096 | +4.99(+4.95%) |
Jan 21, 2022 | 103.04 | 104.39 | 100.67 | 100.78 | 6,558,610 | -2.42(-2.35%) |
Jan 20, 2022 | 104.51 | 106.97 | 103.05 | 103.20 | 4,835,668 | -1.31(-1.25%) |
Jan 19, 2022 | 105.88 | 106.39 | 104.30 | 104.51 | 3,930,708 | -1.52(-1.43%) |
Jan 18, 2022 | 106.12 | 107.33 | 105.40 | 106.02 | 5,002,091 | -1.60(-1.48%) |
Jan 14, 2022 | 107.62 | 0 | -1.59(-1.45%) | |||
Jan 13, 2022 | 110.25 | 111.07 | 108.65 | 109.21 | 4,199,615 | -0.72(-0.66%) |
Jan 12, 2022 | 110.58 | 111.70 | 109.06 | 109.93 | 5,003,616 | -0.12(-0.11%) |
Jan 11, 2022 | 106.59 | 110.10 | 103.75 | 110.05 | 8,427,277 | +5.19(+4.95%) |
Jan 10, 2022 | 108.59 | 108.70 | 103.24 | 104.86 | 9,694,506 | -3.97(-3.64%) |
Jan 07, 2022 | 111.14 | 112.60 | 107.65 | 108.83 | 11,880,359 | -5.78(-5.04%) |
Jan 06, 2022 | 115.07 | 115.92 | 113.59 | 114.61 | 4,697,563 | +0.21(+0.18%) |
Jan 05, 2022 | 113.87 | 117.25 | 113.43 | 114.40 | 8,126,723 | +1.29(+1.14%) |
Jan 04, 2022 | 113.73 | 113.93 | 111.03 | 113.11 | 7,397,107 | -0.37(-0.32%) |