Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.30 | 132.02 | 128.20 | 128.21 | 3,362,954 | -2.16(-1.66%) |
Mar 30, 2022 | 128.73 | 130.71 | 128.73 | 130.38 | 1,918,603 | +1.65(+1.28%) |
Mar 29, 2022 | 131.28 | 131.48 | 127.59 | 128.73 | 2,597,128 | -2.45(-1.87%) |
Mar 28, 2022 | 131.17 | 131.59 | 130.73 | 131.18 | 1,852,998 | -0.08(-0.06%) |
Mar 25, 2022 | 131.61 | 131.86 | 130.53 | 131.26 | 2,225,858 | +0.16(+0.13%) |
Mar 24, 2022 | 131.47 | 131.64 | 130.10 | 131.10 | 2,631,069 | +0.19(+0.14%) |
Mar 23, 2022 | 131.98 | 132.01 | 130.71 | 130.91 | 2,372,306 | -1.46(-1.10%) |
Mar 22, 2022 | 131.88 | 132.86 | 131.61 | 132.37 | 2,033,299 | +0.42(+0.32%) |
Mar 21, 2022 | 132.22 | 133.15 | 131.25 | 131.95 | 1,828,945 | -0.90(-0.68%) |
Mar 18, 2022 | 130.07 | 133.34 | 130.04 | 132.85 | 3,172,159 | +3.20(+2.47%) |
Mar 17, 2022 | 127.57 | 129.66 | 127.57 | 129.65 | 2,140,748 | +1.92(+1.50%) |
Mar 16, 2022 | 126.58 | 127.94 | 125.30 | 127.73 | 2,504,197 | +1.69(+1.34%) |
Mar 15, 2022 | 123.50 | 126.38 | 122.89 | 126.04 | 2,653,114 | +3.91(+3.20%) |
Mar 14, 2022 | 122.48 | 124.27 | 121.51 | 122.13 | 2,646,408 | -0.14(-0.11%) |
Mar 11, 2022 | 125.13 | 125.71 | 122.10 | 122.27 | 2,668,555 | -3.10(-2.47%) |
Mar 10, 2022 | 122.50 | 125.48 | 122.50 | 125.36 | 3,571,811 | +0.75(+0.61%) |
Mar 09, 2022 | 122.21 | 125.20 | 120.60 | 124.61 | 3,349,353 | +3.98(+3.30%) |
Mar 08, 2022 | 126.76 | 126.92 | 120.57 | 120.63 | 5,182,586 | -7.47(-5.83%) |
Mar 07, 2022 | 131.52 | 132.78 | 128.04 | 128.10 | 5,549,150 | -3.20(-2.44%) |
Mar 04, 2022 | 126.71 | 131.46 | 126.04 | 131.30 | 4,492,123 | +4.16(+3.27%) |
Mar 03, 2022 | 126.26 | 128.42 | 126.04 | 127.14 | 2,990,984 | +1.40(+1.12%) |
Mar 02, 2022 | 125.23 | 126.45 | 124.33 | 125.74 | 2,546,731 | +2.13(+1.72%) |
Mar 01, 2022 | 124.01 | 124.92 | 122.91 | 123.61 | 3,987,472 | -0.36(-0.29%) |
Feb 28, 2022 | 122.32 | 124.60 | 122.32 | 123.97 | 3,470,557 | -0.34(-0.27%) |
Feb 25, 2022 | 123.61 | 124.64 | 122.35 | 124.31 | 4,131,210 | +0.53(+0.43%) |
Feb 24, 2022 | 117.03 | 123.92 | 116.98 | 123.78 | 5,280,280 | +4.09(+3.42%) |
Feb 23, 2022 | 119.35 | 122.03 | 119.24 | 119.68 | 4,143,200 | +0.55(+0.46%) |
Feb 22, 2022 | 118.89 | 119.85 | 118.49 | 119.13 | 2,598,650 | +0.24(+0.20%) |
Feb 18, 2022 | 118.89 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.87 | 121.02 | 119.11 | 119.26 | 3,118,115 | -2.39(-1.96%) |
Feb 16, 2022 | 120.56 | 122.47 | 120.28 | 121.65 | 2,687,334 | +0.48(+0.40%) |
Feb 15, 2022 | 122.40 | 122.95 | 120.73 | 121.16 | 2,327,560 | +0.37(+0.30%) |
Feb 14, 2022 | 121.79 | 122.52 | 119.92 | 120.80 | 2,827,789 | -1.05(-0.87%) |
Feb 11, 2022 | 122.52 | 123.33 | 120.85 | 121.85 | 3,119,511 | -0.76(-0.62%) |
Feb 10, 2022 | 122.89 | 124.48 | 122.19 | 122.61 | 2,759,509 | -2.25(-1.81%) |
Feb 09, 2022 | 124.83 | 126.46 | 124.66 | 124.87 | 2,245,608 | +1.41(+1.14%) |
Feb 08, 2022 | 122.89 | 123.93 | 120.48 | 123.46 | 3,514,163 | -0.09(-0.07%) |
Feb 07, 2022 | 125.58 | 125.79 | 123.18 | 123.54 | 1,855,403 | -2.01(-1.60%) |
Feb 04, 2022 | 123.31 | 126.52 | 122.87 | 125.56 | 4,444,037 | +1.81(+1.46%) |
Feb 03, 2022 | 123.14 | 124.41 | 123.75 | 3,017,449 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.68 | 125.00 | 122.51 | 124.85 | 2,671,107 | +1.92(+1.57%) |
Feb 01, 2022 | 122.92 | 123.20 | 121.23 | 122.92 | 2,434,012 | +0.37(+0.30%) |
Jan 31, 2022 | 120.52 | 122.78 | 122.56 | 3,124,079 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.49 | 120.50 | 116.67 | 120.32 | 3,862,230 | +1.89(+1.59%) |
Jan 27, 2022 | 119.42 | 121.15 | 117.59 | 118.43 | 3,364,292 | +0.24(+0.20%) |
Jan 26, 2022 | 121.28 | 121.68 | 117.40 | 118.19 | 3,187,281 | -1.74(-1.45%) |
Jan 25, 2022 | 119.72 | 120.90 | 117.78 | 119.93 | 3,270,474 | -1.33(-1.09%) |
Jan 24, 2022 | 119.59 | 121.87 | 117.20 | 121.26 | 4,146,102 | -0.31(-0.25%) |
Jan 21, 2022 | 122.11 | 123.31 | 121.34 | 121.57 | 4,591,187 | -0.47(-0.38%) |
Jan 20, 2022 | 122.38 | 123.88 | 121.78 | 122.03 | 2,836,660 | +0.30(+0.25%) |
Jan 19, 2022 | 122.76 | 124.15 | 121.73 | 121.73 | 2,635,189 | -0.55(-0.45%) |
Jan 18, 2022 | 121.49 | 122.89 | 120.23 | 122.28 | 3,302,423 | -0.21(-0.17%) |
Jan 14, 2022 | 122.50 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.54 | 129.76 | 125.04 | 125.36 | 1,838,950 | -3.79(-2.94%) |
Jan 12, 2022 | 127.95 | 129.56 | 127.73 | 129.16 | 2,228,465 | +1.48(+1.16%) |
Jan 11, 2022 | 127.27 | 127.78 | 125.10 | 127.67 | 2,562,770 | +0.44(+0.34%) |
Jan 10, 2022 | 127.97 | 128.43 | 126.22 | 127.24 | 2,594,255 | -1.69(-1.31%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.28 | 128.93 | 2,027,931 | +0.09(+0.07%) |
Jan 06, 2022 | 128.36 | 129.09 | 127.13 | 128.85 | 2,279,585 | +0.75(+0.58%) |
Jan 05, 2022 | 129.98 | 130.47 | 128.01 | 128.10 | 1,909,279 | -1.62(-1.25%) |
Jan 04, 2022 | 129.87 | 130.44 | 128.33 | 129.73 | 1,919,361 | +0.12(+0.09%) |