Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 123.05 | 125.81 | 122.44 | 123.96 | 1,690,158 | +1.20(+0.98%) |
Mar 30, 2022 | 124.47 | 124.86 | 122.38 | 122.75 | 1,007,988 | -2.52(-2.01%) |
Mar 29, 2022 | 123.53 | 126.86 | 123.16 | 125.27 | 1,270,490 | +3.77(+3.10%) |
Mar 28, 2022 | 121.33 | 121.85 | 120.19 | 121.51 | 1,412,517 | +0.48(+0.40%) |
Mar 25, 2022 | 123.52 | 124.71 | 120.57 | 121.02 | 1,856,078 | -2.42(-1.96%) |
Mar 24, 2022 | 122.14 | 125.29 | 119.83 | 123.44 | 2,338,813 | +1.36(+1.11%) |
Mar 23, 2022 | 122.42 | 124.14 | 121.59 | 122.08 | 2,927,548 | -0.99(-0.80%) |
Mar 22, 2022 | 123.34 | 125.66 | 122.94 | 123.07 | 1,501,158 | +0.77(+0.63%) |
Mar 21, 2022 | 124.73 | 125.31 | 120.74 | 122.31 | 1,493,046 | -2.28(-1.83%) |
Mar 18, 2022 | 121.13 | 124.99 | 120.41 | 124.59 | 2,496,928 | +2.97(+2.45%) |
Mar 17, 2022 | 119.05 | 121.66 | 118.45 | 121.62 | 1,488,034 | +0.71(+0.59%) |
Mar 16, 2022 | 118.85 | 122.00 | 118.33 | 120.91 | 1,773,230 | +4.94(+4.26%) |
Mar 15, 2022 | 117.61 | 118.68 | 114.11 | 115.97 | 2,245,063 | +0.18(+0.15%) |
Mar 14, 2022 | 120.40 | 120.74 | 114.57 | 115.79 | 2,303,627 | -4.48(-3.73%) |
Mar 11, 2022 | 123.11 | 123.90 | 119.78 | 120.28 | 1,143,640 | -1.28(-1.05%) |
Mar 10, 2022 | 117.03 | 122.02 | 121.55 | 1,500,182 | +1.69(+1.41%) | |
Mar 09, 2022 | 119.07 | 121.34 | 117.84 | 119.86 | 1,530,487 | +5.45(+4.77%) |
Mar 08, 2022 | 109.82 | 118.97 | 108.19 | 114.41 | 2,398,617 | +4.59(+4.18%) |
Mar 07, 2022 | 122.91 | 123.34 | 109.55 | 109.82 | 3,151,719 | -13.29(-10.79%) |
Mar 04, 2022 | 122.56 | 123.40 | 118.48 | 123.11 | 1,912,518 | -1.03(-0.83%) |
Mar 03, 2022 | 131.53 | 132.00 | 123.69 | 124.14 | 2,846,910 | -6.83(-5.22%) |
Mar 02, 2022 | 130.53 | 132.68 | 129.90 | 130.97 | 2,081,074 | +0.54(+0.41%) |
Mar 01, 2022 | 135.46 | 135.46 | 129.31 | 130.43 | 1,359,215 | -4.97(-3.67%) |
Feb 28, 2022 | 133.05 | 135.58 | 131.04 | 135.40 | 1,739,941 | +0.13(+0.10%) |
Feb 25, 2022 | 131.80 | 135.31 | 132.29 | 135.27 | 791,570 | +3.27(+2.48%) |
Feb 24, 2022 | 125.89 | 132.15 | 125.08 | 132.00 | 1,180,711 | +2.35(+1.81%) |
Feb 23, 2022 | 135.83 | 135.83 | 129.27 | 129.65 | 1,028,270 | -4.52(-3.37%) |
Feb 22, 2022 | 134.59 | 135.93 | 132.26 | 134.17 | 1,330,760 | -0.78(-0.58%) |
Feb 18, 2022 | 134.95 | 0 | +1.76(+1.32%) | |||
Feb 17, 2022 | 137.39 | 137.73 | 132.26 | 133.19 | 1,325,351 | -5.60(-4.04%) |
Feb 16, 2022 | 136.83 | 139.25 | 136.83 | 138.79 | 1,052,320 | +1.09(+0.79%) |
Feb 15, 2022 | 135.19 | 137.85 | 135.12 | 137.70 | 943,152 | +3.98(+2.98%) |
Feb 14, 2022 | 134.98 | 136.16 | 133.13 | 133.72 | 959,638 | -0.91(-0.68%) |
Feb 11, 2022 | 137.66 | 138.47 | 133.33 | 134.63 | 1,009,973 | -2.28(-1.67%) |
Feb 10, 2022 | 135.58 | 140.32 | 134.78 | 136.92 | 1,380,843 | +0.15(+0.11%) |
Feb 09, 2022 | 132.99 | 137.30 | 132.88 | 136.77 | 1,750,712 | +5.31(+4.04%) |
Feb 08, 2022 | 130.92 | 131.75 | 129.38 | 131.46 | 1,545,520 | +0.85(+0.65%) |
Feb 07, 2022 | 128.67 | 131.70 | 128.67 | 130.62 | 1,333,670 | +2.08(+1.62%) |
Feb 04, 2022 | 128.93 | 129.40 | 126.54 | 128.54 | 1,030,360 | -0.68(-0.53%) |
Feb 03, 2022 | 130.21 | 132.18 | 128.92 | 129.22 | 915,169 | -2.11(-1.60%) |
Feb 02, 2022 | 131.99 | 133.45 | 130.97 | 131.32 | 1,468,785 | +0.90(+0.69%) |
Feb 01, 2022 | 130.78 | 132.15 | 129.19 | 130.42 | 952,369 | +0.01(+0.01%) |
Jan 31, 2022 | 128.34 | 130.54 | 130.41 | 1,271,348 | +1.26(+0.97%) | |
Jan 28, 2022 | 126.51 | 129.18 | 123.43 | 129.15 | 1,095,447 | +2.95(+2.33%) |
Jan 27, 2022 | 128.94 | 130.21 | 125.50 | 126.20 | 847,124 | -1.48(-1.16%) |
Jan 26, 2022 | 130.12 | 131.31 | 126.47 | 127.69 | 1,409,830 | -0.51(-0.40%) |
Jan 25, 2022 | 125.59 | 129.86 | 122.89 | 128.20 | 1,446,018 | +0.85(+0.67%) |
Jan 24, 2022 | 122.57 | 127.57 | 121.11 | 127.35 | 1,539,215 | +1.69(+1.34%) |
Jan 21, 2022 | 126.89 | 128.18 | 125.23 | 125.66 | 1,422,892 | -1.16(-0.92%) |
Jan 20, 2022 | 129.43 | 131.53 | 126.72 | 126.83 | 998,918 | -2.36(-1.83%) |
Jan 19, 2022 | 130.60 | 131.81 | 129.15 | 129.19 | 1,052,370 | -0.76(-0.58%) |
Jan 18, 2022 | 131.61 | 132.49 | 129.69 | 129.94 | 1,499,684 | -3.38(-2.54%) |
Jan 14, 2022 | 133.33 | 0 | -1.57(-1.16%) | |||
Jan 13, 2022 | 134.34 | 136.57 | 134.06 | 134.89 | 722,744 | +1.05(+0.79%) |
Jan 12, 2022 | 135.19 | 135.64 | 132.72 | 133.84 | 1,198,980 | -1.44(-1.07%) |
Jan 11, 2022 | 137.05 | 137.22 | 134.66 | 135.29 | 1,110,731 | -1.75(-1.28%) |
Jan 10, 2022 | 135.19 | 137.07 | 132.03 | 137.04 | 1,431,955 | +1.23(+0.91%) |
Jan 07, 2022 | 136.50 | 137.58 | 135.53 | 135.81 | 1,094,776 | -0.62(-0.45%) |
Jan 06, 2022 | 139.46 | 140.17 | 136.23 | 136.42 | 1,396,216 | -2.32(-1.67%) |
Jan 05, 2022 | 140.81 | 143.67 | 138.26 | 138.75 | 1,525,269 | -1.55(-1.10%) |
Jan 04, 2022 | 139.43 | 140.55 | 138.28 | 140.29 | 1,391,860 | +2.61(+1.90%) |