Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.67 | 126.69 | 124.37 | 125.02 | 1,771,779 | -1.16(-0.92%) |
Mar 30, 2022 | 126.53 | 127.36 | 125.64 | 126.18 | 1,110,004 | -1.14(-0.89%) |
Mar 29, 2022 | 127.71 | 128.20 | 125.81 | 127.32 | 1,513,119 | +0.78(+0.62%) |
Mar 28, 2022 | 126.17 | 126.61 | 124.67 | 126.54 | 1,078,617 | +0.71(+0.57%) |
Mar 25, 2022 | 124.55 | 126.01 | 123.83 | 125.83 | 1,331,203 | +1.73(+1.39%) |
Mar 24, 2022 | 123.59 | 124.09 | 122.18 | 124.09 | 2,300,447 | +0.92(+0.75%) |
Mar 23, 2022 | 125.88 | 126.56 | 122.60 | 123.18 | 2,184,027 | -3.25(-2.57%) |
Mar 22, 2022 | 124.47 | 126.67 | 123.28 | 126.43 | 1,742,271 | +2.34(+1.89%) |
Mar 21, 2022 | 123.62 | 124.92 | 123.17 | 124.09 | 1,236,741 | -0.71(-0.57%) |
Mar 18, 2022 | 122.81 | 125.00 | 121.94 | 124.80 | 2,685,120 | +1.09(+0.88%) |
Mar 17, 2022 | 121.99 | 123.77 | 121.23 | 123.71 | 1,312,670 | +1.36(+1.11%) |
Mar 16, 2022 | 119.87 | 122.44 | 119.71 | 122.35 | 1,647,181 | +2.97(+2.48%) |
Mar 15, 2022 | 117.74 | 119.69 | 116.20 | 119.38 | 1,837,506 | +1.65(+1.40%) |
Mar 14, 2022 | 120.75 | 120.99 | 116.85 | 117.73 | 1,991,584 | -3.16(-2.62%) |
Mar 11, 2022 | 123.17 | 123.99 | 120.73 | 120.89 | 1,209,424 | -1.33(-1.09%) |
Mar 10, 2022 | 123.17 | 124.50 | 121.22 | 122.23 | 1,236,508 | -1.82(-1.47%) |
Mar 09, 2022 | 122.58 | 124.48 | 121.84 | 124.05 | 2,164,922 | +2.82(+2.32%) |
Mar 08, 2022 | 124.01 | 124.39 | 120.77 | 121.23 | 2,237,872 | -3.38(-2.71%) |
Mar 07, 2022 | 124.82 | 126.87 | 123.44 | 124.61 | 2,087,465 | -0.23(-0.18%) |
Mar 04, 2022 | 125.12 | 126.02 | 124.59 | 124.84 | 1,870,040 | -1.33(-1.06%) |
Mar 03, 2022 | 128.49 | 128.69 | 125.76 | 126.17 | 1,322,959 | -1.40(-1.10%) |
Mar 02, 2022 | 126.56 | 128.02 | 125.95 | 127.57 | 1,663,507 | +1.09(+0.87%) |
Mar 01, 2022 | 128.84 | 129.87 | 125.86 | 126.47 | 1,439,166 | -1.91(-1.49%) |
Feb 28, 2022 | 126.09 | 129.77 | 126.09 | 128.39 | 3,535,289 | +1.36(+1.07%) |
Feb 25, 2022 | 126.66 | 127.34 | 125.39 | 127.03 | 2,085,885 | +1.19(+0.95%) |
Feb 24, 2022 | 122.29 | 126.00 | 122.18 | 125.83 | 2,110,359 | +0.77(+0.62%) |
Feb 23, 2022 | 126.21 | 127.56 | 124.83 | 125.06 | 1,933,896 | -0.36(-0.29%) |
Feb 22, 2022 | 126.38 | 127.94 | 124.94 | 125.43 | 2,211,529 | -2.21(-1.73%) |
Feb 18, 2022 | 127.64 | 0 | -1.06(-0.82%) | |||
Feb 17, 2022 | 131.33 | 131.33 | 128.23 | 128.69 | 1,758,747 | -2.85(-2.17%) |
Feb 16, 2022 | 132.00 | 132.84 | 129.74 | 131.55 | 2,400,257 | -1.19(-0.90%) |
Feb 15, 2022 | 132.64 | 133.69 | 131.62 | 132.74 | 1,762,142 | +1.09(+0.82%) |
Feb 14, 2022 | 132.13 | 132.70 | 130.71 | 131.66 | 1,702,723 | -0.69(-0.52%) |
Feb 11, 2022 | 133.22 | 134.64 | 132.05 | 132.35 | 1,669,725 | -0.87(-0.65%) |
Feb 10, 2022 | 131.45 | 135.11 | 131.45 | 133.22 | 1,741,391 | -0.80(-0.60%) |
Feb 09, 2022 | 133.99 | 134.22 | 130.85 | 134.01 | 1,981,741 | +1.40(+1.06%) |
Feb 08, 2022 | 134.54 | 135.46 | 132.50 | 132.61 | 2,294,933 | -2.00(-1.49%) |
Feb 07, 2022 | 136.20 | 136.28 | 133.83 | 134.62 | 1,748,940 | -1.29(-0.95%) |
Feb 04, 2022 | 133.58 | 136.57 | 132.93 | 135.91 | 2,428,990 | +0.41(+0.31%) |
Feb 03, 2022 | 133.51 | 137.78 | 135.50 | 3,454,347 | +0.12(+0.09%) | |
Feb 02, 2022 | 124.08 | 135.79 | 123.97 | 135.38 | 5,797,892 | +7.14(+5.56%) |
Feb 01, 2022 | 131.34 | 131.72 | 127.38 | 128.24 | 3,823,041 | -1.95(-1.50%) |
Jan 28, 2022 | 129.44 | 130.50 | 127.89 | 130.19 | 2,183,566 | +0.85(+0.66%) |
Jan 27, 2022 | 129.06 | 132.29 | 128.94 | 129.35 | 1,805,181 | +1.07(+0.83%) |
Jan 26, 2022 | 129.36 | 130.60 | 127.15 | 128.28 | 2,364,671 | -1.02(-0.79%) |
Jan 25, 2022 | 131.82 | 132.27 | 127.85 | 129.30 | 2,416,956 | -4.13(-3.10%) |
Jan 24, 2022 | 135.30 | 137.58 | 130.18 | 133.43 | 4,318,559 | -3.76(-2.74%) |
Jan 21, 2022 | 136.47 | 138.85 | 136.28 | 137.19 | 3,161,349 | +0.13(+0.09%) |
Jan 20, 2022 | 136.05 | 140.13 | 136.05 | 137.06 | 3,157,401 | +1.94(+1.44%) |
Jan 19, 2022 | 133.75 | 136.41 | 132.94 | 135.12 | 3,870,593 | +2.96(+2.24%) |
Jan 18, 2022 | 136.62 | 140.69 | 131.71 | 132.16 | 8,874,996 | +3.42(+2.66%) |
Jan 14, 2022 | 128.74 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.29 | 131.29 | 128.80 | 129.13 | 1,361,336 | -1.64(-1.25%) |
Jan 12, 2022 | 129.52 | 131.17 | 128.27 | 130.77 | 1,699,884 | +1.68(+1.30%) |
Jan 11, 2022 | 125.90 | 129.25 | 125.88 | 129.09 | 1,821,013 | +1.88(+1.47%) |
Jan 10, 2022 | 129.69 | 130.44 | 126.47 | 127.22 | 3,093,622 | -2.84(-2.19%) |
Jan 07, 2022 | 127.40 | 130.74 | 125.62 | 130.06 | 2,468,307 | +2.06(+1.61%) |
Jan 06, 2022 | 131.54 | 132.22 | 127.73 | 127.99 | 2,300,734 | -4.06(-3.07%) |
Jan 05, 2022 | 134.52 | 135.68 | 131.88 | 132.05 | 2,565,285 | -1.93(-1.44%) |
Jan 04, 2022 | 132.56 | 134.52 | 132.03 | 133.99 | 2,138,713 | +0.80(+0.60%) |