Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.85 | 131.58 | 128.88 | 128.89 | 1,304,557 | -1.68(-1.29%) |
Mar 30, 2022 | 129.51 | 130.58 | 129.13 | 130.57 | 562,913 | +1.03(+0.79%) |
Mar 29, 2022 | 129.44 | 129.90 | 128.40 | 129.54 | 1,282,012 | +0.55(+0.43%) |
Mar 28, 2022 | 127.83 | 129.16 | 127.31 | 128.99 | 876,194 | +1.51(+1.19%) |
Mar 25, 2022 | 126.62 | 127.57 | 125.98 | 127.48 | 634,108 | +1.27(+1.01%) |
Mar 24, 2022 | 125.84 | 126.94 | 125.22 | 126.21 | 793,242 | +0.69(+0.55%) |
Mar 23, 2022 | 125.12 | 126.58 | 124.67 | 125.52 | 815,016 | -0.04(-0.03%) |
Mar 22, 2022 | 128.07 | 128.12 | 125.50 | 125.56 | 1,013,185 | -1.95(-1.53%) |
Mar 21, 2022 | 127.38 | 128.12 | 126.80 | 127.51 | 737,435 | +0.04(+0.03%) |
Mar 18, 2022 | 127.82 | 128.01 | 126.02 | 127.47 | 1,474,831 | -0.04(-0.03%) |
Mar 17, 2022 | 126.17 | 127.64 | 125.90 | 127.51 | 928,609 | +1.45(+1.15%) |
Mar 16, 2022 | 125.69 | 126.62 | 124.02 | 126.05 | 978,495 | +0.94(+0.75%) |
Mar 15, 2022 | 125.72 | 125.81 | 123.80 | 125.11 | 1,001,009 | +0.57(+0.46%) |
Mar 14, 2022 | 123.44 | 124.56 | 122.30 | 124.54 | 1,700,658 | +1.87(+1.53%) |
Mar 11, 2022 | 123.44 | 124.36 | 122.59 | 122.67 | 927,454 | -0.24(-0.20%) |
Mar 10, 2022 | 120.88 | 122.99 | 120.85 | 122.91 | 949,353 | +0.99(+0.81%) |
Mar 09, 2022 | 120.91 | 122.50 | 119.97 | 121.92 | 1,474,191 | +2.58(+2.16%) |
Mar 08, 2022 | 123.77 | 124.80 | 119.26 | 119.34 | 2,034,605 | -4.70(-3.79%) |
Mar 07, 2022 | 125.66 | 126.11 | 123.27 | 124.05 | 2,369,916 | -1.95(-1.55%) |
Mar 04, 2022 | 121.28 | 126.18 | 121.12 | 125.99 | 2,303,403 | +3.61(+2.95%) |
Mar 03, 2022 | 121.54 | 123.11 | 121.48 | 122.39 | 1,275,661 | +1.36(+1.12%) |
Mar 02, 2022 | 117.73 | 122.14 | 117.73 | 121.03 | 2,245,427 | +3.52(+2.99%) |
Mar 01, 2022 | 116.62 | 118.01 | 116.34 | 117.51 | 1,822,418 | +0.91(+0.78%) |
Feb 28, 2022 | 116.06 | 117.88 | 115.66 | 116.60 | 1,939,599 | -0.59(-0.51%) |
Feb 25, 2022 | 114.40 | 117.26 | 115.11 | 117.19 | 1,150,022 | +3.32(+2.91%) |
Feb 24, 2022 | 110.88 | 114.36 | 110.10 | 113.88 | 1,654,603 | +1.46(+1.30%) |
Feb 23, 2022 | 113.80 | 114.40 | 112.31 | 112.41 | 1,755,566 | -1.16(-1.02%) |
Feb 22, 2022 | 114.88 | 115.25 | 112.82 | 113.58 | 1,429,399 | -0.37(-0.32%) |
Feb 18, 2022 | 113.94 | 0 | +0.78(+0.69%) | |||
Feb 17, 2022 | 113.95 | 114.80 | 113.10 | 113.16 | 1,242,717 | -0.79(-0.70%) |
Feb 16, 2022 | 114.68 | 114.91 | 112.13 | 113.95 | 2,460,092 | -0.88(-0.77%) |
Feb 15, 2022 | 116.30 | 116.58 | 114.31 | 114.84 | 2,321,794 | -0.11(-0.09%) |
Feb 14, 2022 | 116.50 | 116.82 | 113.42 | 114.94 | 2,855,118 | -1.56(-1.34%) |
Feb 11, 2022 | 120.88 | 121.64 | 115.54 | 116.50 | 3,288,919 | -5.38(-4.41%) |
Feb 10, 2022 | 122.03 | 124.27 | 121.19 | 121.88 | 2,200,357 | -1.85(-1.50%) |
Feb 09, 2022 | 121.60 | 124.36 | 121.43 | 123.73 | 1,887,588 | +0.67(+0.54%) |
Feb 08, 2022 | 122.87 | 123.35 | 121.94 | 123.07 | 1,330,016 | +0.51(+0.42%) |
Feb 07, 2022 | 122.65 | 123.90 | 122.29 | 122.55 | 1,055,519 | -0.04(-0.03%) |
Feb 04, 2022 | 122.55 | 123.99 | 121.47 | 122.59 | 1,203,922 | -0.60(-0.49%) |
Feb 03, 2022 | 123.61 | 123.00 | 123.19 | 1,079,195 | -1.56(-1.25%) | |
Feb 02, 2022 | 121.83 | 125.03 | 121.23 | 124.75 | 2,051,089 | +2.63(+2.15%) |
Feb 01, 2022 | 123.73 | 124.49 | 120.65 | 122.13 | 1,788,239 | -1.63(-1.32%) |
Jan 31, 2022 | 121.83 | 123.86 | 123.75 | 1,433,167 | +1.05(+0.85%) | |
Jan 28, 2022 | 119.94 | 122.72 | 118.59 | 122.71 | 1,233,958 | +2.90(+2.42%) |
Jan 27, 2022 | 121.89 | 123.48 | 119.35 | 119.81 | 1,364,822 | -1.45(-1.20%) |
Jan 26, 2022 | 121.57 | 123.51 | 120.39 | 121.26 | 1,795,726 | +0.25(+0.21%) |
Jan 25, 2022 | 122.14 | 122.98 | 119.96 | 121.01 | 1,685,500 | -2.69(-2.17%) |
Jan 24, 2022 | 122.83 | 123.99 | 120.54 | 123.70 | 1,924,574 | -0.38(-0.30%) |
Jan 21, 2022 | 124.47 | 126.16 | 123.55 | 124.08 | 1,204,345 | -0.35(-0.28%) |
Jan 20, 2022 | 125.41 | 126.76 | 124.32 | 124.42 | 1,277,367 | -0.77(-0.62%) |
Jan 19, 2022 | 124.76 | 126.44 | 124.19 | 125.20 | 1,058,101 | +0.52(+0.42%) |
Jan 18, 2022 | 124.80 | 125.41 | 123.44 | 124.68 | 1,489,001 | -1.21(-0.96%) |
Jan 14, 2022 | 125.89 | 0 | -0.76(-0.60%) | |||
Jan 13, 2022 | 128.15 | 128.15 | 126.26 | 126.64 | 1,177,753 | -1.14(-0.89%) |
Jan 12, 2022 | 128.55 | 128.74 | 126.75 | 127.79 | 1,437,786 | -0.27(-0.21%) |
Jan 11, 2022 | 127.77 | 128.08 | 126.12 | 128.06 | 1,121,446 | +0.46(+0.36%) |
Jan 10, 2022 | 128.86 | 128.86 | 126.38 | 127.60 | 1,234,085 | -2.08(-1.60%) |
Jan 07, 2022 | 130.19 | 130.47 | 128.49 | 129.68 | 939,284 | -0.63(-0.48%) |
Jan 06, 2022 | 130.35 | 132.02 | 129.47 | 130.31 | 868,112 | +0.25(+0.19%) |
Jan 05, 2022 | 132.53 | 133.12 | 129.68 | 130.06 | 1,043,765 | -2.35(-1.77%) |
Jan 04, 2022 | 131.82 | 133.62 | 131.69 | 132.40 | 941,336 | +1.13(+0.86%) |