Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 132.22 | 134.49 | 132.10 | 132.55 | 58,900 | -0.46(-0.35%) |
Mar 30, 2022 | 133.66 | 134.37 | 132.27 | 133.01 | 51,477 | -0.24(-0.18%) |
Mar 29, 2022 | 130.29 | 133.56 | 129.70 | 133.25 | 91,687 | +4.19(+3.24%) |
Mar 28, 2022 | 129.35 | 129.59 | 127.82 | 129.06 | 54,040 | -0.37(-0.28%) |
Mar 25, 2022 | 126.42 | 130.03 | 125.86 | 129.43 | 45,698 | +2.33(+1.83%) |
Mar 24, 2022 | 126.64 | 127.25 | 126.27 | 127.10 | 39,902 | +0.83(+0.66%) |
Mar 23, 2022 | 127.28 | 127.48 | 125.06 | 126.27 | 70,794 | -1.32(-1.03%) |
Mar 22, 2022 | 130.26 | 130.26 | 127.27 | 127.59 | 59,289 | -1.91(-1.48%) |
Mar 21, 2022 | 127.17 | 130.47 | 127.17 | 129.50 | 102,998 | +3.23(+2.56%) |
Mar 18, 2022 | 131.14 | 131.25 | 126.17 | 126.27 | 258,663 | -4.45(-3.40%) |
Mar 17, 2022 | 130.18 | 132.36 | 130.18 | 130.72 | 57,370 | +0.52(+0.40%) |
Mar 16, 2022 | 132.14 | 132.19 | 128.42 | 130.20 | 83,657 | -2.10(-1.59%) |
Mar 15, 2022 | 133.46 | 134.10 | 131.83 | 132.29 | 79,004 | -0.01(-0.01%) |
Mar 14, 2022 | 135.76 | 135.76 | 132.07 | 132.31 | 76,781 | -2.42(-1.80%) |
Mar 11, 2022 | 134.51 | 136.89 | 131.75 | 134.73 | 65,686 | -0.47(-0.35%) |
Mar 10, 2022 | 131.47 | 135.29 | 131.47 | 135.20 | 59,325 | +2.57(+1.94%) |
Mar 09, 2022 | 134.37 | 134.37 | 131.68 | 132.63 | 80,768 | -0.36(-0.27%) |
Mar 08, 2022 | 136.12 | 136.12 | 132.55 | 132.99 | 79,225 | -3.06(-2.25%) |
Mar 07, 2022 | 134.24 | 136.94 | 133.67 | 136.05 | 53,626 | +1.63(+1.21%) |
Mar 04, 2022 | 129.87 | 134.55 | 129.87 | 134.42 | 45,600 | +3.54(+2.70%) |
Mar 03, 2022 | 130.63 | 131.32 | 129.71 | 130.88 | 39,721 | +1.35(+1.04%) |
Mar 02, 2022 | 127.44 | 129.83 | 126.83 | 129.53 | 42,596 | +2.98(+2.36%) |
Mar 01, 2022 | 126.57 | 127.67 | 124.47 | 126.55 | 70,221 | -0.93(-0.73%) |
Feb 28, 2022 | 125.03 | 127.76 | 125.03 | 127.48 | 69,080 | +0.89(+0.70%) |
Feb 25, 2022 | 123.34 | 127.11 | 123.19 | 126.59 | 51,243 | +4.35(+3.56%) |
Feb 24, 2022 | 121.10 | 125.12 | 120.23 | 122.24 | 72,563 | -2.41(-1.93%) |
Feb 23, 2022 | 126.20 | 126.25 | 124.08 | 124.64 | 50,819 | -0.73(-0.58%) |
Feb 22, 2022 | 124.32 | 125.81 | 123.94 | 125.37 | 45,114 | +1.15(+0.93%) |
Feb 18, 2022 | 124.22 | 0 | +0.21(+0.17%) | |||
Feb 17, 2022 | 122.91 | 124.22 | 121.56 | 124.01 | 56,943 | +0.24(+0.19%) |
Feb 16, 2022 | 123.46 | 124.57 | 122.94 | 123.77 | 48,375 | -0.38(-0.31%) |
Feb 15, 2022 | 124.78 | 125.05 | 123.61 | 124.15 | 35,335 | +0.45(+0.36%) |
Feb 14, 2022 | 125.36 | 125.36 | 122.46 | 123.70 | 43,708 | -1.28(-1.03%) |
Feb 11, 2022 | 124.60 | 125.74 | 123.61 | 124.99 | 41,572 | +1.30(+1.05%) |
Feb 10, 2022 | 124.72 | 126.06 | 122.64 | 123.69 | 69,319 | -2.58(-2.04%) |
Feb 09, 2022 | 127.47 | 127.47 | 125.24 | 126.27 | 52,882 | -0.34(-0.27%) |
Feb 08, 2022 | 126.72 | 128.09 | 126.08 | 126.62 | 38,191 | -0.08(-0.06%) |
Feb 07, 2022 | 125.91 | 127.69 | 125.91 | 126.69 | 44,607 | +0.12(+0.10%) |
Feb 04, 2022 | 126.83 | 127.89 | 124.71 | 126.57 | 58,999 | -1.17(-0.92%) |
Feb 03, 2022 | 128.60 | 127.33 | 127.74 | 63,787 | -0.91(-0.71%) | |
Feb 02, 2022 | 128.65 | 129.61 | 126.91 | 128.65 | 37,999 | -0.01(-0.01%) |
Feb 01, 2022 | 129.59 | 129.77 | 127.17 | 128.66 | 46,870 | -1.95(-1.49%) |
Jan 31, 2022 | 127.47 | 130.67 | 127.13 | 130.61 | 73,083 | +1.71(+1.32%) |
Jan 28, 2022 | 126.75 | 128.92 | 125.81 | 128.90 | 36,577 | +2.55(+2.02%) |
Jan 27, 2022 | 128.41 | 130.16 | 125.82 | 126.35 | 47,897 | -0.98(-0.77%) |
Jan 26, 2022 | 128.66 | 130.75 | 126.18 | 127.33 | 140,844 | -0.28(-0.22%) |
Jan 25, 2022 | 127.39 | 128.82 | 125.02 | 127.61 | 56,406 | -0.26(-0.20%) |
Jan 24, 2022 | 127.95 | 129.07 | 125.04 | 127.86 | 88,173 | +0.03(+0.02%) |
Jan 21, 2022 | 128.25 | 130.47 | 127.71 | 127.83 | 74,925 | +0.38(+0.30%) |
Jan 20, 2022 | 127.28 | 128.82 | 127.03 | 127.45 | 43,044 | +0.17(+0.14%) |
Jan 19, 2022 | 128.00 | 130.05 | 127.16 | 127.28 | 41,272 | -0.87(-0.68%) |
Jan 18, 2022 | 129.28 | 130.12 | 127.10 | 128.15 | 42,703 | -2.17(-1.66%) |
Jan 14, 2022 | 130.32 | 0 | +0.43(+0.33%) | |||
Jan 13, 2022 | 128.52 | 131.04 | 127.09 | 129.89 | 46,888 | +0.99(+0.77%) |
Jan 12, 2022 | 129.45 | 129.89 | 128.55 | 128.90 | 38,755 | -0.86(-0.67%) |
Jan 11, 2022 | 132.87 | 132.87 | 126.90 | 129.76 | 42,940 | -2.91(-2.19%) |
Jan 10, 2022 | 132.79 | 134.20 | 132.03 | 132.67 | 55,934 | -0.69(-0.52%) |
Jan 07, 2022 | 133.26 | 134.29 | 132.96 | 133.36 | 59,760 | -0.79(-0.59%) |
Jan 06, 2022 | 135.41 | 135.41 | 133.59 | 134.15 | 35,568 | -0.77(-0.57%) |
Jan 05, 2022 | 135.60 | 137.42 | 134.85 | 134.92 | 44,388 | -0.68(-0.50%) |
Jan 04, 2022 | 136.62 | 137.90 | 135.13 | 135.60 | 55,387 | -1.18(-0.86%) |