Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.90 | 123.54 | 122.60 | 123.00 | 21,360,078 | +0.30(+0.24%) |
Mar 30, 2022 | 121.12 | 122.93 | 121.04 | 122.70 | 17,516,422 | +0.95(+0.78%) |
Mar 29, 2022 | 121.58 | 122.50 | 120.82 | 121.75 | 20,745,368 | +0.91(+0.75%) |
Mar 28, 2022 | 120.49 | 121.58 | 120.18 | 120.83 | 18,951,662 | +1.02(+0.86%) |
Mar 25, 2022 | 120.59 | 120.61 | 118.87 | 119.81 | 27,587,810 | -1.69(-1.39%) |
Mar 24, 2022 | 120.73 | 122.16 | 120.69 | 121.50 | 18,405,984 | -0.96(-0.78%) |
Mar 23, 2022 | 120.47 | 122.55 | 120.00 | 122.45 | 22,828,894 | +2.63(+2.19%) |
Mar 22, 2022 | 120.09 | 120.44 | 119.51 | 119.83 | 23,442,676 | -1.56(-1.28%) |
Mar 21, 2022 | 122.25 | 122.61 | 120.83 | 121.38 | 28,050,650 | -2.88(-2.32%) |
Mar 18, 2022 | 123.45 | 124.35 | 123.45 | 124.26 | 60,020,136 | +1.50(+1.22%) |
Mar 17, 2022 | 123.68 | 124.17 | 122.05 | 122.76 | 20,756,634 | -0.92(-0.75%) |
Mar 16, 2022 | 122.76 | 123.97 | 121.36 | 123.68 | 27,753,752 | +1.20(+0.98%) |
Mar 15, 2022 | 123.72 | 123.99 | 122.17 | 122.48 | 18,812,016 | -0.21(-0.17%) |
Mar 14, 2022 | 123.57 | 123.75 | 122.66 | 122.70 | 26,179,642 | -2.93(-2.33%) |
Mar 11, 2022 | 125.09 | 126.13 | 124.98 | 125.63 | 16,734,905 | +0.42(+0.33%) |
Mar 10, 2022 | 125.56 | 125.87 | 124.52 | 125.21 | 28,850,648 | -1.83(-1.44%) |
Mar 09, 2022 | 127.64 | 127.89 | 126.77 | 127.04 | 20,201,598 | -1.26(-0.98%) |
Mar 08, 2022 | 128.05 | 128.74 | 127.81 | 128.29 | 30,421,232 | -1.30(-1.01%) |
Mar 07, 2022 | 129.55 | 130.97 | 129.22 | 129.60 | 25,461,052 | -1.00(-0.76%) |
Mar 04, 2022 | 130.71 | 131.14 | 129.72 | 130.59 | 27,764,602 | +2.22(+1.73%) |
Mar 03, 2022 | 128.03 | 129.16 | 127.59 | 128.38 | 22,461,762 | +1.29(+1.02%) |
Mar 02, 2022 | 130.22 | 130.76 | 127.03 | 127.08 | 32,620,366 | -4.50(-3.42%) |
Mar 01, 2022 | 130.71 | 132.54 | 130.37 | 131.58 | 38,294,876 | +1.50(+1.16%) |
Feb 28, 2022 | 128.74 | 130.24 | 128.64 | 130.08 | 27,757,038 | +2.79(+2.19%) |
Feb 25, 2022 | 127.28 | 127.70 | 126.64 | 127.29 | 16,156,550 | +0.09(+0.07%) |
Feb 24, 2022 | 129.36 | 129.61 | 126.71 | 127.19 | 30,268,720 | +0.08(+0.07%) |
Feb 23, 2022 | 128.04 | 128.20 | 127.00 | 127.11 | 19,083,358 | -1.78(-1.38%) |
Feb 22, 2022 | 128.05 | 128.96 | 127.84 | 128.89 | 21,003,382 | +0.36(+0.28%) |
Feb 18, 2022 | 128.52 | 0 | +1.31(+1.03%) | |||
Feb 17, 2022 | 126.90 | 127.93 | 126.39 | 127.21 | 26,351,714 | +0.94(+0.74%) |
Feb 16, 2022 | 126.43 | 126.54 | 125.09 | 126.27 | 17,712,424 | +0.74(+0.59%) |
Feb 15, 2022 | 126.11 | 126.33 | 125.49 | 125.53 | 19,568,586 | -1.44(-1.14%) |
Feb 14, 2022 | 127.53 | 128.10 | 126.45 | 126.97 | 24,889,524 | -1.60(-1.24%) |
Feb 11, 2022 | 127.29 | 128.81 | 125.88 | 128.57 | 46,463,404 | +1.88(+1.48%) |
Feb 10, 2022 | 128.02 | 128.17 | 126.33 | 126.69 | 33,187,256 | -2.05(-1.59%) |
Feb 09, 2022 | 129.01 | 129.61 | 128.51 | 128.74 | 15,429,081 | +0.24(+0.19%) |
Feb 08, 2022 | 128.53 | 128.88 | 128.17 | 128.50 | 17,180,212 | -0.86(-0.67%) |
Feb 07, 2022 | 129.18 | 129.56 | 128.85 | 129.36 | 13,937,611 | +0.08(+0.06%) |
Feb 04, 2022 | 130.06 | 130.32 | 129.06 | 129.28 | 25,387,252 | -1.94(-1.47%) |
Feb 03, 2022 | 130.61 | 131.57 | 131.21 | 18,529,188 | -1.03(-0.78%) | |
Feb 02, 2022 | 132.01 | 133.52 | 131.99 | 132.24 | 19,787,272 | +0.45(+0.34%) |
Feb 01, 2022 | 132.32 | 132.39 | 131.18 | 131.80 | 22,368,864 | -1.13(-0.85%) |
Jan 28, 2022 | 131.96 | 133.28 | 131.74 | 132.93 | 13,811,291 | +0.05(+0.04%) |
Jan 27, 2022 | 132.26 | 133.14 | 132.18 | 132.88 | 23,107,982 | +2.40(+1.84%) |
Jan 26, 2022 | 132.12 | 132.41 | 130.47 | 130.48 | 25,497,892 | -1.60(-1.21%) |
Jan 25, 2022 | 132.91 | 133.46 | 131.69 | 132.08 | 16,712,723 | -0.21(-0.16%) |
Jan 24, 2022 | 134.01 | 134.07 | 132.28 | 132.29 | 26,921,644 | -1.10(-0.82%) |
Jan 21, 2022 | 133.18 | 133.82 | 132.50 | 133.39 | 31,282,038 | +1.57(+1.19%) |
Jan 20, 2022 | 131.29 | 131.87 | 131.03 | 131.82 | 15,011,407 | +0.81(+0.62%) |
Jan 19, 2022 | 130.51 | 131.61 | 130.31 | 131.01 | 19,378,412 | +0.90(+0.69%) |
Jan 18, 2022 | 130.91 | 131.23 | 130.04 | 130.11 | 22,797,212 | -1.89(-1.43%) |
Jan 14, 2022 | 132.00 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.17 | 134.12 | 132.83 | 133.99 | 16,317,755 | +1.18(+0.89%) |
Jan 12, 2022 | 133.64 | 133.74 | 132.80 | 132.81 | 15,547,084 | -0.51(-0.38%) |
Jan 11, 2022 | 132.69 | 133.39 | 132.52 | 133.32 | 26,261,158 | +0.88(+0.67%) |
Jan 10, 2022 | 131.55 | 132.62 | 131.28 | 132.44 | 14,832,414 | +0.33(+0.25%) |
Jan 07, 2022 | 132.93 | 133.02 | 131.47 | 132.12 | 20,196,926 | -0.96(-0.72%) |
Jan 06, 2022 | 132.42 | 133.21 | 132.14 | 133.07 | 20,453,956 | +0.34(+0.26%) |
Jan 05, 2022 | 133.86 | 133.88 | 132.53 | 132.73 | 22,513,956 | -0.72(-0.54%) |
Jan 04, 2022 | 133.37 | 133.85 | 132.56 | 133.45 | 23,680,576 | -0.56(-0.42%) |