Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.82 | 136.13 | 130.82 | 132.61 | 1,443,177 | +0.81(+0.61%) |
Mar 30, 2022 | 130.36 | 133.49 | 129.87 | 131.81 | 1,075,872 | +2.56(+1.98%) |
Mar 29, 2022 | 133.50 | 134.57 | 128.06 | 129.25 | 1,944,779 | -5.75(-4.26%) |
Mar 28, 2022 | 134.40 | 136.47 | 131.84 | 134.99 | 1,558,012 | +0.60(+0.45%) |
Mar 25, 2022 | 131.40 | 134.50 | 130.45 | 134.39 | 1,748,450 | +4.53(+3.49%) |
Mar 24, 2022 | 127.73 | 131.09 | 126.33 | 129.86 | 1,165,851 | +1.72(+1.34%) |
Mar 23, 2022 | 124.89 | 129.40 | 124.89 | 128.15 | 1,016,841 | +2.90(+2.31%) |
Mar 22, 2022 | 124.95 | 129.18 | 124.87 | 125.25 | 1,031,574 | +0.94(+0.75%) |
Mar 21, 2022 | 121.01 | 126.20 | 120.49 | 124.31 | 1,111,917 | +4.02(+3.34%) |
Mar 18, 2022 | 118.94 | 121.40 | 117.82 | 120.29 | 1,076,067 | +0.83(+0.69%) |
Mar 17, 2022 | 116.19 | 119.53 | 115.57 | 119.46 | 645,624 | +1.09(+0.92%) |
Mar 16, 2022 | 116.49 | 120.59 | 116.38 | 118.38 | 720,300 | +3.10(+2.69%) |
Mar 15, 2022 | 116.64 | 116.64 | 112.64 | 115.28 | 1,259,041 | -1.64(-1.41%) |
Mar 14, 2022 | 119.19 | 120.41 | 116.00 | 116.92 | 587,711 | -1.89(-1.59%) |
Mar 11, 2022 | 120.90 | 120.90 | 117.35 | 118.81 | 1,011,126 | +1.01(+0.86%) |
Mar 10, 2022 | 114.31 | 118.29 | 117.80 | 954,081 | +1.63(+1.41%) | |
Mar 09, 2022 | 114.70 | 117.39 | 113.67 | 116.17 | 890,013 | +3.82(+3.40%) |
Mar 08, 2022 | 108.87 | 114.81 | 107.64 | 112.34 | 1,006,404 | +5.36(+5.01%) |
Mar 07, 2022 | 118.92 | 119.19 | 106.91 | 106.99 | 1,380,533 | -10.92(-9.26%) |
Mar 04, 2022 | 117.72 | 119.85 | 116.01 | 117.91 | 1,107,789 | -1.24(-1.04%) |
Mar 03, 2022 | 117.34 | 119.33 | 116.42 | 119.15 | 846,400 | +2.42(+2.07%) |
Mar 02, 2022 | 110.79 | 118.69 | 110.45 | 116.73 | 1,155,612 | +7.26(+6.63%) |
Mar 01, 2022 | 109.32 | 112.15 | 107.09 | 109.47 | 1,068,266 | +0.35(+0.32%) |
Feb 28, 2022 | 105.90 | 109.70 | 105.90 | 109.12 | 673,305 | +1.61(+1.50%) |
Feb 25, 2022 | 107.41 | 108.00 | 106.19 | 107.51 | 832,994 | +0.21(+0.19%) |
Feb 24, 2022 | 103.36 | 107.66 | 102.22 | 107.31 | 1,004,045 | +0.80(+0.75%) |
Feb 23, 2022 | 111.85 | 111.85 | 106.11 | 106.50 | 603,406 | -4.59(-4.14%) |
Feb 22, 2022 | 115.83 | 116.99 | 110.73 | 111.10 | 727,689 | -5.15(-4.43%) |
Feb 18, 2022 | 116.25 | 0 | +0.12(+0.10%) | |||
Feb 17, 2022 | 118.16 | 118.58 | 115.44 | 116.13 | 925,993 | -3.68(-3.07%) |
Feb 16, 2022 | 120.06 | 120.78 | 118.47 | 119.81 | 1,028,530 | -1.22(-1.01%) |
Feb 15, 2022 | 117.97 | 121.92 | 117.77 | 121.03 | 837,240 | +4.10(+3.51%) |
Feb 14, 2022 | 116.31 | 118.53 | 115.52 | 116.92 | 737,485 | +0.75(+0.65%) |
Feb 11, 2022 | 118.78 | 120.74 | 114.76 | 116.17 | 996,945 | -2.04(-1.73%) |
Feb 10, 2022 | 118.41 | 122.76 | 117.30 | 118.21 | 884,089 | -0.51(-0.43%) |
Feb 09, 2022 | 116.58 | 119.87 | 116.58 | 118.72 | 1,029,835 | +4.36(+3.81%) |
Feb 08, 2022 | 115.88 | 118.79 | 111.58 | 114.35 | 2,039,255 | +9.39(+8.95%) |
Feb 07, 2022 | 104.41 | 105.52 | 102.53 | 104.96 | 1,471,557 | +1.13(+1.09%) |
Feb 04, 2022 | 104.15 | 105.39 | 102.18 | 103.83 | 718,771 | -0.86(-0.82%) |
Feb 03, 2022 | 105.23 | 106.58 | 103.79 | 104.69 | 806,809 | -0.76(-0.72%) |
Feb 02, 2022 | 106.67 | 107.26 | 102.49 | 105.45 | 834,390 | -1.70(-1.59%) |
Feb 01, 2022 | 105.97 | 107.48 | 104.49 | 107.16 | 425,054 | +0.89(+0.84%) |
Jan 31, 2022 | 104.76 | 106.29 | 106.27 | 890,103 | +1.71(+1.64%) | |
Jan 28, 2022 | 102.34 | 104.72 | 100.74 | 104.55 | 669,455 | +1.78(+1.73%) |
Jan 27, 2022 | 106.13 | 107.64 | 101.76 | 102.78 | 1,382,116 | -2.74(-2.59%) |
Jan 26, 2022 | 107.43 | 109.31 | 104.23 | 105.51 | 593,632 | -0.23(-0.21%) |
Jan 25, 2022 | 106.19 | 106.82 | 102.45 | 105.74 | 586,758 | -2.08(-1.93%) |
Jan 24, 2022 | 104.16 | 108.09 | 101.69 | 107.82 | 654,954 | +1.30(+1.22%) |
Jan 21, 2022 | 107.36 | 109.32 | 105.62 | 106.52 | 477,792 | -1.07(-0.99%) |
Jan 20, 2022 | 109.66 | 112.11 | 107.24 | 107.59 | 658,267 | -2.48(-2.26%) |
Jan 19, 2022 | 115.79 | 115.79 | 109.84 | 110.08 | 638,785 | -4.75(-4.14%) |
Jan 18, 2022 | 113.67 | 115.16 | 112.54 | 114.83 | 628,437 | +0.53(+0.46%) |
Jan 14, 2022 | 114.30 | 0 | -0.92(-0.80%) | |||
Jan 13, 2022 | 113.24 | 115.77 | 112.21 | 115.22 | 734,105 | +3.01(+2.68%) |
Jan 12, 2022 | 112.99 | 113.73 | 110.98 | 112.21 | 641,992 | +0.00(+0.00%) |
Jan 11, 2022 | 110.02 | 112.28 | 109.05 | 112.21 | 564,725 | +3.15(+2.89%) |
Jan 10, 2022 | 110.18 | 110.67 | 107.56 | 109.06 | 777,552 | -1.10(-1.00%) |
Jan 07, 2022 | 109.50 | 111.53 | 109.36 | 110.16 | 629,461 | +0.51(+0.46%) |
Jan 06, 2022 | 111.57 | 112.52 | 109.32 | 109.65 | 417,452 | -0.84(-0.76%) |
Jan 05, 2022 | 111.96 | 114.43 | 110.45 | 110.49 | 872,222 | -0.73(-0.66%) |
Jan 04, 2022 | 108.13 | 111.66 | 107.60 | 111.23 | 520,871 | +4.92(+4.63%) |