Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.56 | 131.28 | 130.10 | 130.10 | 254,070 | -0.85(-0.65%) |
Mar 30, 2022 | 130.44 | 131.10 | 130.23 | 130.95 | 202,790 | +1.00(+0.77%) |
Mar 29, 2022 | 130.52 | 130.71 | 129.14 | 129.95 | 344,992 | +0.85(+0.66%) |
Mar 28, 2022 | 128.83 | 129.15 | 128.38 | 129.10 | 201,208 | +1.10(+0.86%) |
Mar 25, 2022 | 128.52 | 128.70 | 127.61 | 128.00 | 297,965 | -0.60(-0.47%) |
Mar 24, 2022 | 128.54 | 129.24 | 128.28 | 128.60 | 217,832 | +1.35(+1.06%) |
Mar 23, 2022 | 127.22 | 127.75 | 126.89 | 127.25 | 223,968 | -1.82(-1.41%) |
Mar 22, 2022 | 128.70 | 129.89 | 128.63 | 129.07 | 357,234 | +0.31(+0.24%) |
Mar 21, 2022 | 130.20 | 130.50 | 128.58 | 128.76 | 246,134 | -1.51(-1.16%) |
Mar 18, 2022 | 127.79 | 130.48 | 127.79 | 130.27 | 278,658 | +3.52(+2.78%) |
Mar 17, 2022 | 125.12 | 127.33 | 125.03 | 126.75 | 360,704 | +3.10(+2.51%) |
Mar 16, 2022 | 124.94 | 125.51 | 121.84 | 123.65 | 337,552 | +0.20(+0.16%) |
Mar 15, 2022 | 124.05 | 124.16 | 122.54 | 123.45 | 346,234 | +1.78(+1.46%) |
Mar 14, 2022 | 121.40 | 122.77 | 121.31 | 121.67 | 379,761 | +1.67(+1.39%) |
Mar 11, 2022 | 122.24 | 122.24 | 120.00 | 120.00 | 383,404 | -2.66(-2.17%) |
Mar 10, 2022 | 122.70 | 123.42 | 121.60 | 122.66 | 311,609 | -2.22(-1.78%) |
Mar 09, 2022 | 122.99 | 125.71 | 122.54 | 124.88 | 354,347 | +5.72(+4.80%) |
Mar 08, 2022 | 119.73 | 121.00 | 118.04 | 119.16 | 529,471 | -2.23(-1.84%) |
Mar 07, 2022 | 122.33 | 122.46 | 120.78 | 121.39 | 322,241 | -5.58(-4.39%) |
Mar 04, 2022 | 126.66 | 127.30 | 125.90 | 126.97 | 302,600 | -1.66(-1.29%) |
Mar 03, 2022 | 128.88 | 129.07 | 127.87 | 128.63 | 281,729 | -1.39(-1.07%) |
Mar 02, 2022 | 129.39 | 130.76 | 129.16 | 130.02 | 359,698 | -0.39(-0.30%) |
Mar 01, 2022 | 131.05 | 131.65 | 130.00 | 130.41 | 265,654 | +0.38(+0.29%) |
Feb 28, 2022 | 129.39 | 130.71 | 125.41 | 130.03 | 242,010 | +1.66(+1.29%) |
Feb 25, 2022 | 126.93 | 128.69 | 125.64 | 128.37 | 383,635 | +2.49(+1.98%) |
Feb 24, 2022 | 125.64 | 126.00 | 124.12 | 125.88 | 340,443 | -3.16(-2.45%) |
Feb 23, 2022 | 130.78 | 130.81 | 128.90 | 129.04 | 226,103 | +0.53(+0.41%) |
Feb 22, 2022 | 127.82 | 128.96 | 127.79 | 128.51 | 282,250 | +0.30(+0.23%) |
Feb 18, 2022 | 128.21 | 0 | +0.50(+0.39%) | |||
Feb 17, 2022 | 127.54 | 128.00 | 127.18 | 127.71 | 190,270 | -0.19(-0.15%) |
Feb 16, 2022 | 126.99 | 127.99 | 126.72 | 127.90 | 188,238 | +0.22(+0.17%) |
Feb 15, 2022 | 127.81 | 127.93 | 126.96 | 127.68 | 279,240 | +0.68(+0.54%) |
Feb 14, 2022 | 127.27 | 127.42 | 126.53 | 127.00 | 258,967 | -1.28(-1.00%) |
Feb 11, 2022 | 129.10 | 129.50 | 128.00 | 128.28 | 414,298 | +1.42(+1.12%) |
Feb 10, 2022 | 126.71 | 128.02 | 126.53 | 126.86 | 211,526 | -2.14(-1.66%) |
Feb 09, 2022 | 129.63 | 129.72 | 128.63 | 129.00 | 358,352 | +1.15(+0.90%) |
Feb 08, 2022 | 127.43 | 127.91 | 127.11 | 127.85 | 185,521 | -0.92(-0.71%) |
Feb 07, 2022 | 129.17 | 129.61 | 128.62 | 128.77 | 179,324 | -0.23(-0.18%) |
Feb 04, 2022 | 129.11 | 129.90 | 128.15 | 129.00 | 177,794 | -0.23(-0.18%) |
Feb 03, 2022 | 129.93 | 129.23 | 129.23 | 201,240 | -2.01(-1.53%) | |
Feb 02, 2022 | 130.49 | 131.52 | 130.45 | 131.24 | 201,173 | +1.50(+1.15%) |
Feb 01, 2022 | 129.99 | 129.99 | 128.44 | 129.74 | 251,425 | +0.60(+0.46%) |
Jan 31, 2022 | 127.64 | 129.22 | 129.14 | 230,386 | +1.51(+1.18%) | |
Jan 28, 2022 | 125.89 | 127.68 | 125.44 | 127.63 | 203,934 | +0.89(+0.70%) |
Jan 27, 2022 | 126.79 | 127.45 | 126.20 | 126.74 | 305,185 | -0.39(-0.31%) |
Jan 26, 2022 | 128.73 | 128.84 | 126.79 | 127.13 | 332,199 | -1.43(-1.11%) |
Jan 25, 2022 | 129.08 | 129.12 | 127.71 | 128.56 | 316,124 | -1.35(-1.04%) |
Jan 24, 2022 | 130.59 | 130.69 | 128.16 | 129.91 | 330,596 | -2.10(-1.59%) |
Jan 21, 2022 | 132.39 | 132.81 | 131.88 | 132.01 | 180,486 | +0.60(+0.46%) |
Jan 20, 2022 | 132.37 | 132.70 | 131.18 | 131.41 | 230,704 | +0.06(+0.05%) |
Jan 19, 2022 | 131.03 | 131.60 | 130.91 | 131.35 | 291,679 | -1.92(-1.44%) |
Jan 18, 2022 | 133.67 | 133.87 | 133.08 | 133.27 | 336,086 | +0.74(+0.56%) |
Jan 14, 2022 | 132.53 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 133.76 | 133.76 | 132.24 | 132.24 | 640,245 | -0.87(-0.65%) |
Jan 12, 2022 | 132.36 | 133.53 | 132.30 | 133.11 | 298,200 | +0.84(+0.64%) |
Jan 11, 2022 | 131.37 | 132.48 | 131.26 | 132.27 | 384,557 | +0.27(+0.20%) |
Jan 10, 2022 | 132.29 | 132.46 | 131.36 | 132.00 | 337,795 | -3.31(-2.45%) |
Jan 07, 2022 | 134.91 | 135.68 | 134.61 | 135.31 | 266,451 | -0.79(-0.58%) |
Jan 06, 2022 | 136.81 | 137.01 | 136.03 | 136.10 | 347,603 | -0.20(-0.15%) |
Jan 05, 2022 | 138.29 | 138.41 | 136.25 | 136.30 | 1,299,942 | -4.82(-3.42%) |
Jan 04, 2022 | 140.54 | 141.95 | 140.54 | 141.12 | 340,137 | +0.38(+0.27%) |