Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 132.90 | 133.94 | 131.02 | 131.05 | 2,479,990 | -1.78(-1.34%) |
Mar 30, 2022 | 132.46 | 133.59 | 132.11 | 132.83 | 1,385,125 | +0.76(+0.57%) |
Mar 29, 2022 | 133.27 | 133.32 | 130.92 | 132.07 | 1,719,758 | -0.96(-0.72%) |
Mar 28, 2022 | 133.71 | 133.88 | 132.31 | 133.03 | 2,687,645 | -1.14(-0.85%) |
Mar 25, 2022 | 131.38 | 134.18 | 131.28 | 134.16 | 2,006,033 | +2.89(+2.20%) |
Mar 24, 2022 | 129.38 | 131.34 | 129.34 | 131.28 | 1,747,410 | +1.61(+1.24%) |
Mar 23, 2022 | 129.54 | 130.62 | 128.54 | 129.67 | 3,018,106 | +0.01(+0.01%) |
Mar 22, 2022 | 127.73 | 130.07 | 127.35 | 129.66 | 2,619,909 | +2.37(+1.87%) |
Mar 21, 2022 | 126.65 | 127.63 | 124.86 | 127.28 | 2,667,318 | +0.97(+0.77%) |
Mar 18, 2022 | 125.31 | 126.58 | 123.07 | 126.31 | 6,428,086 | +2.44(+1.97%) |
Mar 17, 2022 | 119.78 | 123.90 | 119.69 | 123.87 | 2,477,202 | +4.19(+3.50%) |
Mar 16, 2022 | 120.63 | 120.79 | 117.35 | 119.68 | 2,051,113 | -0.61(-0.50%) |
Mar 15, 2022 | 119.91 | 120.49 | 118.35 | 120.28 | 1,796,360 | +1.18(+0.99%) |
Mar 14, 2022 | 118.83 | 120.32 | 117.75 | 119.10 | 2,087,001 | +2.37(+2.03%) |
Mar 11, 2022 | 116.78 | 118.39 | 116.16 | 116.73 | 1,559,939 | +0.44(+0.38%) |
Mar 10, 2022 | 115.76 | 116.79 | 114.98 | 116.29 | 1,652,551 | +0.46(+0.40%) |
Mar 09, 2022 | 116.97 | 117.44 | 114.91 | 115.83 | 2,027,973 | +0.37(+0.32%) |
Mar 08, 2022 | 118.91 | 119.47 | 115.43 | 115.46 | 2,490,337 | -2.97(-2.51%) |
Mar 07, 2022 | 119.60 | 121.64 | 118.35 | 118.43 | 2,754,162 | -2.25(-1.87%) |
Mar 04, 2022 | 116.89 | 120.73 | 116.72 | 120.68 | 3,025,329 | +1.77(+1.49%) |
Mar 03, 2022 | 117.18 | 119.30 | 116.08 | 118.91 | 2,586,485 | +1.70(+1.45%) |
Mar 02, 2022 | 114.82 | 117.57 | 114.81 | 117.21 | 1,948,235 | +3.80(+3.35%) |
Mar 01, 2022 | 115.65 | 116.33 | 112.29 | 113.40 | 1,857,584 | -2.37(-2.04%) |
Feb 28, 2022 | 114.59 | 116.49 | 114.27 | 115.77 | 2,799,533 | -1.71(-1.46%) |
Feb 25, 2022 | 114.39 | 117.60 | 115.80 | 117.48 | 1,889,731 | +3.97(+3.50%) |
Feb 24, 2022 | 113.23 | 113.92 | 110.39 | 113.51 | 3,427,724 | -2.31(-2.00%) |
Feb 23, 2022 | 118.06 | 118.52 | 115.61 | 115.82 | 2,235,033 | -1.70(-1.45%) |
Feb 22, 2022 | 117.89 | 118.56 | 116.63 | 117.52 | 3,152,026 | -0.75(-0.64%) |
Feb 18, 2022 | 118.27 | 0 | +3.05(+2.65%) | |||
Feb 17, 2022 | 115.25 | 115.74 | 113.88 | 115.22 | 1,918,012 | -0.79(-0.68%) |
Feb 16, 2022 | 116.21 | 117.34 | 115.86 | 116.01 | 1,912,554 | -0.68(-0.59%) |
Feb 15, 2022 | 117.73 | 118.49 | 116.01 | 116.69 | 2,352,144 | -0.56(-0.47%) |
Feb 14, 2022 | 117.73 | 118.67 | 115.63 | 117.25 | 3,478,661 | +1.33(+1.15%) |
Feb 11, 2022 | 115.33 | 116.96 | 114.64 | 115.91 | 3,024,780 | +0.09(+0.08%) |
Feb 10, 2022 | 116.55 | 118.31 | 115.51 | 115.82 | 2,341,282 | -1.31(-1.12%) |
Feb 09, 2022 | 119.28 | 119.54 | 117.01 | 117.13 | 2,111,152 | -2.35(-1.97%) |
Feb 08, 2022 | 117.98 | 119.82 | 117.81 | 119.48 | 3,055,948 | +2.27(+1.94%) |
Feb 07, 2022 | 115.54 | 118.22 | 114.95 | 117.21 | 3,311,652 | +2.48(+2.16%) |
Feb 04, 2022 | 113.15 | 115.80 | 113.15 | 114.73 | 2,807,184 | +0.42(+0.37%) |
Feb 03, 2022 | 110.81 | 114.71 | 114.31 | 5,334,967 | +3.74(+3.38%) | |
Feb 02, 2022 | 111.51 | 112.50 | 110.10 | 110.57 | 5,907,075 | -0.97(-0.87%) |
Feb 01, 2022 | 112.01 | 112.27 | 109.36 | 111.53 | 3,584,220 | -1.83(-1.62%) |
Jan 31, 2022 | 112.14 | 113.75 | 113.37 | 3,840,210 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.74 | 113.65 | 111.11 | 113.55 | 2,108,567 | +0.57(+0.51%) |
Jan 27, 2022 | 113.71 | 116.08 | 112.23 | 112.97 | 2,324,966 | -0.05(-0.04%) |
Jan 26, 2022 | 114.03 | 114.94 | 112.18 | 113.02 | 2,803,885 | -1.53(-1.34%) |
Jan 25, 2022 | 112.94 | 115.41 | 111.40 | 114.55 | 2,343,816 | +0.01(+0.01%) |
Jan 24, 2022 | 112.44 | 114.87 | 110.81 | 114.54 | 2,959,484 | +2.36(+2.10%) |
Jan 21, 2022 | 112.55 | 113.97 | 111.83 | 112.18 | 4,055,852 | -0.07(-0.07%) |
Jan 20, 2022 | 113.98 | 115.52 | 112.09 | 112.26 | 2,592,934 | -1.35(-1.19%) |
Jan 19, 2022 | 116.21 | 116.21 | 113.11 | 113.61 | 1,964,700 | -2.15(-1.86%) |
Jan 18, 2022 | 116.16 | 116.77 | 113.78 | 115.76 | 2,514,120 | -0.81(-0.69%) |
Jan 14, 2022 | 116.57 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.79 | 117.85 | 116.37 | 116.64 | 1,835,004 | +0.35(+0.30%) |
Jan 12, 2022 | 115.93 | 116.74 | 115.09 | 116.30 | 1,695,730 | -0.03(-0.02%) |
Jan 11, 2022 | 116.83 | 117.15 | 114.47 | 116.33 | 2,149,193 | +0.26(+0.23%) |
Jan 10, 2022 | 118.85 | 119.53 | 115.57 | 116.06 | 2,844,593 | -2.26(-1.91%) |
Jan 07, 2022 | 115.38 | 118.56 | 114.76 | 118.33 | 2,463,224 | +3.33(+2.90%) |
Jan 06, 2022 | 115.49 | 116.28 | 113.88 | 114.99 | 1,608,228 | +1.30(+1.14%) |
Jan 05, 2022 | 114.42 | 115.56 | 113.66 | 113.70 | 1,958,661 | -0.10(-0.09%) |
Jan 04, 2022 | 112.18 | 114.14 | 111.80 | 113.80 | 1,999,365 | +2.69(+2.42%) |