Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.91 | 127.42 | 125.59 | 126.39 | 4,503,150 | -0.26(-0.20%) |
Mar 30, 2022 | 127.02 | 127.02 | 125.91 | 126.64 | 4,140,154 | +0.18(+0.14%) |
Mar 29, 2022 | 124.29 | 126.61 | 124.06 | 126.47 | 5,500,572 | +1.91(+1.53%) |
Mar 28, 2022 | 122.59 | 124.64 | 122.37 | 124.56 | 5,504,422 | +2.17(+1.77%) |
Mar 25, 2022 | 123.82 | 124.30 | 121.26 | 122.39 | 5,215,241 | -1.38(-1.11%) |
Mar 24, 2022 | 123.71 | 124.19 | 121.95 | 123.77 | 5,370,153 | +0.85(+0.69%) |
Mar 23, 2022 | 124.00 | 124.88 | 122.83 | 122.92 | 4,942,472 | -0.85(-0.68%) |
Mar 22, 2022 | 124.64 | 125.19 | 123.51 | 123.77 | 4,669,659 | -0.28(-0.22%) |
Mar 21, 2022 | 124.98 | 124.98 | 122.30 | 124.05 | 6,011,810 | -1.19(-0.95%) |
Mar 18, 2022 | 126.91 | 127.42 | 124.75 | 125.24 | 8,705,081 | -1.74(-1.37%) |
Mar 17, 2022 | 126.61 | 127.59 | 125.76 | 126.98 | 5,120,248 | +1.17(+0.93%) |
Mar 16, 2022 | 124.09 | 126.18 | 123.55 | 125.81 | 5,538,645 | +1.46(+1.17%) |
Mar 15, 2022 | 122.98 | 125.65 | 122.98 | 124.35 | 3,938,960 | +2.18(+1.78%) |
Mar 14, 2022 | 122.47 | 124.51 | 122.08 | 122.17 | 5,229,357 | -0.49(-0.40%) |
Mar 11, 2022 | 122.53 | 124.45 | 122.50 | 122.67 | 4,272,488 | +1.02(+0.84%) |
Mar 10, 2022 | 118.82 | 122.03 | 118.60 | 121.64 | 4,265,756 | +1.55(+1.29%) |
Mar 09, 2022 | 118.84 | 120.66 | 118.65 | 120.10 | 4,356,913 | +2.64(+2.25%) |
Mar 08, 2022 | 119.29 | 119.97 | 115.12 | 117.46 | 6,282,836 | -2.98(-2.48%) |
Mar 07, 2022 | 120.63 | 121.75 | 119.93 | 120.44 | 5,240,700 | -0.91(-0.75%) |
Mar 04, 2022 | 121.66 | 122.87 | 120.56 | 121.35 | 5,165,394 | -0.68(-0.56%) |
Mar 03, 2022 | 124.61 | 125.26 | 121.74 | 122.03 | 4,791,585 | -1.66(-1.35%) |
Mar 02, 2022 | 122.01 | 124.38 | 121.28 | 123.69 | 4,241,921 | +2.44(+2.01%) |
Mar 01, 2022 | 120.05 | 122.13 | 119.77 | 121.25 | 4,393,072 | -0.08(-0.07%) |
Feb 28, 2022 | 119.61 | 121.58 | 119.33 | 121.33 | 5,246,507 | -2.22(-1.79%) |
Feb 25, 2022 | 122.82 | 124.06 | 121.80 | 123.54 | 3,875,803 | +1.77(+1.46%) |
Feb 24, 2022 | 117.91 | 122.06 | 116.92 | 121.77 | 5,634,600 | +2.19(+1.83%) |
Feb 23, 2022 | 121.19 | 121.50 | 117.88 | 119.58 | 4,706,314 | -2.04(-1.68%) |
Feb 22, 2022 | 121.73 | 122.60 | 120.40 | 121.62 | 4,437,073 | -0.46(-0.38%) |
Feb 18, 2022 | 122.08 | 0 | -0.56(-0.46%) | |||
Feb 17, 2022 | 124.41 | 124.71 | 122.38 | 122.65 | 4,675,622 | -2.87(-2.28%) |
Feb 16, 2022 | 125.55 | 126.41 | 123.39 | 125.51 | 3,073,055 | +0.42(+0.34%) |
Feb 15, 2022 | 124.51 | 126.11 | 124.15 | 125.09 | 3,770,164 | +1.50(+1.21%) |
Feb 14, 2022 | 123.72 | 123.87 | 121.47 | 123.59 | 4,726,880 | +1.01(+0.83%) |
Feb 11, 2022 | 122.78 | 125.00 | 122.24 | 122.58 | 5,040,297 | -0.64(-0.52%) |
Feb 10, 2022 | 123.09 | 126.18 | 122.66 | 123.22 | 7,008,558 | -2.91(-2.30%) |
Feb 09, 2022 | 124.69 | 126.43 | 123.90 | 126.12 | 7,598,241 | +2.60(+2.10%) |
Feb 08, 2022 | 120.61 | 124.33 | 120.38 | 123.52 | 6,191,972 | +3.34(+2.78%) |
Feb 07, 2022 | 119.39 | 121.02 | 119.09 | 120.19 | 6,520,279 | +1.09(+0.92%) |
Feb 04, 2022 | 117.21 | 120.65 | 116.11 | 119.09 | 7,714,684 | +0.16(+0.13%) |
Feb 03, 2022 | 118.17 | 118.93 | 16,602,333 | +11.03(+10.22%) | ||
Feb 02, 2022 | 107.94 | 108.81 | 106.27 | 107.91 | 6,495,558 | +0.03(+0.03%) |
Feb 01, 2022 | 106.07 | 108.07 | 105.12 | 107.88 | 4,454,832 | +0.89(+0.83%) |
Jan 28, 2022 | 104.09 | 107.07 | 103.20 | 106.99 | 4,721,529 | +2.58(+2.47%) |
Jan 27, 2022 | 102.33 | 106.11 | 102.18 | 104.41 | 4,744,172 | +1.78(+1.74%) |
Jan 26, 2022 | 103.61 | 104.88 | 102.18 | 102.63 | 9,517,346 | -1.43(-1.37%) |
Jan 25, 2022 | 104.01 | 104.99 | 102.80 | 104.06 | 6,332,224 | -0.96(-0.92%) |
Jan 24, 2022 | 100.83 | 105.33 | 100.71 | 105.02 | 8,951,149 | +4.95(+4.95%) |
Jan 21, 2022 | 102.31 | 103.65 | 99.96 | 100.07 | 6,605,138 | -2.40(-2.35%) |
Jan 20, 2022 | 103.77 | 106.22 | 102.32 | 102.47 | 4,869,973 | -1.30(-1.25%) |
Jan 19, 2022 | 105.14 | 105.64 | 103.56 | 103.77 | 3,958,593 | -1.51(-1.43%) |
Jan 18, 2022 | 105.38 | 106.58 | 104.66 | 105.28 | 5,037,577 | -1.59(-1.48%) |
Jan 14, 2022 | 106.86 | 0 | -1.58(-1.45%) | |||
Jan 13, 2022 | 109.47 | 110.29 | 107.89 | 108.44 | 4,229,407 | -0.72(-0.66%) |
Jan 12, 2022 | 109.80 | 110.92 | 108.29 | 109.16 | 5,039,112 | -0.12(-0.11%) |
Jan 11, 2022 | 105.84 | 109.32 | 103.02 | 109.27 | 8,487,062 | +5.15(+4.95%) |
Jan 10, 2022 | 107.83 | 107.94 | 102.51 | 104.12 | 9,763,280 | -3.94(-3.65%) |
Jan 07, 2022 | 110.36 | 111.81 | 106.89 | 108.06 | 11,964,640 | -5.74(-5.04%) |
Jan 06, 2022 | 114.26 | 115.10 | 112.79 | 113.80 | 4,730,888 | +0.21(+0.18%) |
Jan 05, 2022 | 113.06 | 116.42 | 112.63 | 113.60 | 8,184,375 | +1.28(+1.14%) |
Jan 04, 2022 | 112.93 | 113.12 | 110.25 | 112.32 | 7,449,584 | -0.36(-0.32%) |