Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.97 | 128.15 | 126.33 | 126.33 | 38,228 | -1.70(-1.32%) |
Mar 30, 2022 | 129.04 | 129.04 | 127.50 | 128.03 | 25,864 | -1.13(-0.88%) |
Mar 29, 2022 | 128.42 | 129.21 | 128.22 | 129.16 | 54,874 | +2.11(+1.66%) |
Mar 28, 2022 | 126.39 | 127.07 | 125.89 | 127.05 | 27,191 | +0.41(+0.32%) |
Mar 25, 2022 | 126.25 | 126.69 | 125.76 | 126.64 | 7,137 | +0.60(+0.48%) |
Mar 24, 2022 | 125.28 | 126.04 | 125.22 | 126.04 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.11 | 125.70 | 124.55 | 124.55 | 8,001 | -1.57(-1.25%) |
Mar 22, 2022 | 125.94 | 126.31 | 125.77 | 126.12 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.26 | 125.26 | 124.36 | 124.98 | 5,329 | -0.24(-0.19%) |
Mar 18, 2022 | 123.87 | 125.22 | 123.68 | 125.22 | 10,668 | +1.27(+1.02%) |
Mar 17, 2022 | 122.24 | 124.00 | 122.24 | 123.96 | 308,967 | +1.67(+1.37%) |
Mar 16, 2022 | 120.77 | 122.31 | 120.68 | 122.29 | 17,188 | +2.45(+2.05%) |
Mar 15, 2022 | 119.04 | 119.89 | 118.60 | 119.83 | 13,366 | +2.00(+1.70%) |
Mar 14, 2022 | 119.21 | 119.21 | 117.43 | 117.83 | 72,184 | -0.83(-0.70%) |
Mar 11, 2022 | 120.94 | 120.94 | 118.57 | 118.66 | 8,294 | -1.53(-1.28%) |
Mar 10, 2022 | 119.77 | 120.23 | 118.78 | 120.19 | 7,223 | -0.38(-0.31%) |
Mar 09, 2022 | 120.42 | 121.12 | 120.28 | 120.57 | 11,418 | +2.76(+2.34%) |
Mar 08, 2022 | 118.65 | 120.56 | 117.73 | 117.81 | 6,500 | -0.80(-0.68%) |
Mar 07, 2022 | 121.29 | 121.31 | 118.61 | 118.61 | 39,036 | -3.54(-2.90%) |
Mar 04, 2022 | 121.37 | 122.15 | 120.96 | 122.15 | 17,857 | -0.78(-0.64%) |
Mar 03, 2022 | 124.09 | 124.09 | 122.31 | 122.93 | 15,965 | -0.83(-0.67%) |
Mar 02, 2022 | 122.34 | 124.05 | 122.21 | 123.76 | 9,230 | +2.54(+2.10%) |
Mar 01, 2022 | 122.99 | 122.99 | 120.76 | 121.22 | 24,970 | -2.00(-1.62%) |
Feb 28, 2022 | 122.44 | 123.78 | 121.85 | 123.22 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.78 | 123.61 | 121.78 | 123.61 | 9,726 | +3.04(+2.52%) |
Feb 24, 2022 | 115.94 | 120.60 | 115.74 | 120.57 | 18,438 | +1.67(+1.41%) |
Feb 23, 2022 | 121.69 | 121.83 | 118.80 | 118.90 | 17,483 | -2.06(-1.70%) |
Feb 22, 2022 | 122.00 | 122.50 | 120.30 | 120.95 | 15,845 | -1.30(-1.07%) |
Feb 18, 2022 | 122.26 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.37 | 124.38 | 122.95 | 123.11 | 11,755 | -2.53(-2.01%) |
Feb 16, 2022 | 124.74 | 126.00 | 124.52 | 125.64 | 26,659 | +0.17(+0.13%) |
Feb 15, 2022 | 124.63 | 125.52 | 124.63 | 125.47 | 18,487 | +2.08(+1.69%) |
Feb 14, 2022 | 124.19 | 124.25 | 123.06 | 123.39 | 14,472 | -0.79(-0.64%) |
Feb 11, 2022 | 126.56 | 126.76 | 124.05 | 124.18 | 160,930 | -1.70(-1.35%) |
Feb 10, 2022 | 128.04 | 128.22 | 125.50 | 125.88 | 14,590 | -2.15(-1.68%) |
Feb 09, 2022 | 127.39 | 128.03 | 127.33 | 128.03 | 25,121 | +2.35(+1.87%) |
Feb 08, 2022 | 124.35 | 125.75 | 124.20 | 125.69 | 6,195 | +1.15(+0.92%) |
Feb 07, 2022 | 125.00 | 125.45 | 124.49 | 124.54 | 36,975 | +0.06(+0.05%) |
Feb 04, 2022 | 123.79 | 125.42 | 123.27 | 124.48 | 17,031 | +0.40(+0.32%) |
Feb 03, 2022 | 125.34 | 124.00 | 124.08 | 6,109 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.61 | 126.41 | 125.17 | 126.31 | 10,057 | +0.74(+0.59%) |
Feb 01, 2022 | 124.17 | 125.85 | 124.17 | 125.57 | 24,747 | +0.88(+0.70%) |
Jan 31, 2022 | 123.37 | 124.81 | 124.69 | 9,239 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.59 | 122.19 | 119.16 | 122.19 | 12,073 | +2.29(+1.91%) |
Jan 27, 2022 | 121.92 | 122.85 | 119.44 | 119.90 | 27,945 | -0.81(-0.67%) |
Jan 26, 2022 | 122.91 | 123.73 | 120.40 | 120.71 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.64 | 122.66 | 119.91 | 121.84 | 16,270 | -1.69(-1.37%) |
Jan 24, 2022 | 120.73 | 123.63 | 118.46 | 123.53 | 71,626 | +1.00(+0.82%) |
Jan 21, 2022 | 123.96 | 124.61 | 122.41 | 122.53 | 70,719 | -1.97(-1.58%) |
Jan 20, 2022 | 126.62 | 127.89 | 124.48 | 124.50 | 168,671 | -1.48(-1.17%) |
Jan 19, 2022 | 127.77 | 127.86 | 125.97 | 125.98 | 15,875 | -1.37(-1.08%) |
Jan 18, 2022 | 128.39 | 128.39 | 127.16 | 127.35 | 110,744 | -2.21(-1.71%) |
Jan 14, 2022 | 129.56 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.53 | 130.82 | 129.54 | 129.87 | 10,860 | -1.19(-0.91%) |
Jan 12, 2022 | 131.41 | 131.79 | 130.50 | 131.06 | 5,245 | +0.01(+0.01%) |
Jan 11, 2022 | 129.58 | 131.05 | 129.04 | 131.05 | 157,329 | +1.44(+1.11%) |
Jan 10, 2022 | 127.95 | 129.62 | 127.69 | 129.61 | 14,255 | -0.48(-0.37%) |
Jan 07, 2022 | 130.18 | 130.43 | 129.88 | 130.09 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.74 | 131.15 | 129.74 | 130.50 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.96 | 133.01 | 130.35 | 130.35 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.19 | 133.22 | 132.51 | 133.00 | 8,831 | +0.59(+0.45%) |