Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 129.87 | 131.58 | 127.78 | 127.79 | 3,374,115 | -2.16(-1.66%) |
Mar 30, 2022 | 128.30 | 130.28 | 128.30 | 129.95 | 1,924,970 | +1.64(+1.28%) |
Mar 29, 2022 | 130.85 | 131.04 | 127.17 | 128.30 | 2,605,747 | -2.45(-1.87%) |
Mar 28, 2022 | 130.74 | 131.15 | 130.29 | 130.75 | 1,859,147 | -0.08(-0.06%) |
Mar 25, 2022 | 131.18 | 131.43 | 130.10 | 130.83 | 2,233,245 | +0.16(+0.13%) |
Mar 24, 2022 | 131.04 | 131.20 | 129.67 | 130.66 | 2,639,800 | +0.18(+0.14%) |
Mar 23, 2022 | 131.54 | 131.58 | 130.28 | 130.48 | 2,380,179 | -1.45(-1.10%) |
Mar 22, 2022 | 131.44 | 132.42 | 131.18 | 131.93 | 2,040,047 | +0.42(+0.32%) |
Mar 21, 2022 | 131.78 | 132.71 | 130.82 | 131.51 | 1,835,014 | -0.90(-0.68%) |
Mar 18, 2022 | 129.64 | 132.90 | 129.61 | 132.41 | 3,182,686 | +3.19(+2.47%) |
Mar 17, 2022 | 127.15 | 129.23 | 127.15 | 129.22 | 2,147,853 | +1.92(+1.50%) |
Mar 16, 2022 | 126.16 | 127.52 | 124.88 | 127.31 | 2,512,508 | +1.68(+1.34%) |
Mar 15, 2022 | 123.10 | 125.96 | 122.49 | 125.62 | 2,661,919 | +3.90(+3.20%) |
Mar 14, 2022 | 122.07 | 123.86 | 121.11 | 121.73 | 2,655,190 | -0.13(-0.11%) |
Mar 11, 2022 | 124.72 | 125.30 | 121.70 | 121.86 | 2,677,411 | -3.09(-2.47%) |
Mar 10, 2022 | 122.09 | 125.06 | 122.09 | 124.95 | 3,583,665 | +0.75(+0.61%) |
Mar 09, 2022 | 121.80 | 124.78 | 120.20 | 124.19 | 3,360,468 | +3.96(+3.30%) |
Mar 08, 2022 | 126.34 | 126.50 | 120.17 | 120.23 | 5,199,785 | -7.45(-5.83%) |
Mar 07, 2022 | 131.08 | 132.34 | 127.62 | 127.68 | 5,567,566 | -3.19(-2.44%) |
Mar 04, 2022 | 126.29 | 131.02 | 125.62 | 130.87 | 4,507,031 | +4.15(+3.27%) |
Mar 03, 2022 | 125.84 | 128.00 | 125.62 | 126.72 | 3,000,910 | +1.40(+1.12%) |
Mar 02, 2022 | 124.81 | 126.04 | 123.92 | 125.32 | 2,555,183 | +2.12(+1.72%) |
Mar 01, 2022 | 123.60 | 124.50 | 122.51 | 123.20 | 4,000,705 | -0.36(-0.29%) |
Feb 28, 2022 | 121.92 | 124.19 | 121.92 | 123.56 | 3,482,074 | -0.34(-0.27%) |
Feb 25, 2022 | 123.20 | 124.22 | 121.95 | 123.90 | 4,144,920 | +0.53(+0.43%) |
Feb 24, 2022 | 116.64 | 123.51 | 116.60 | 123.37 | 5,297,803 | +4.08(+3.42%) |
Feb 23, 2022 | 118.96 | 121.63 | 118.84 | 119.29 | 4,156,950 | +0.55(+0.46%) |
Feb 22, 2022 | 118.50 | 119.45 | 118.10 | 118.74 | 2,607,273 | +0.24(+0.20%) |
Feb 18, 2022 | 118.50 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.47 | 120.62 | 118.71 | 118.86 | 3,128,463 | -2.38(-1.96%) |
Feb 16, 2022 | 120.16 | 122.07 | 119.89 | 121.24 | 2,696,252 | +0.48(+0.40%) |
Feb 15, 2022 | 122.00 | 122.55 | 120.33 | 120.76 | 2,335,285 | +0.37(+0.30%) |
Feb 14, 2022 | 121.39 | 122.12 | 119.52 | 120.40 | 2,837,173 | -1.05(-0.87%) |
Feb 11, 2022 | 122.11 | 122.93 | 120.45 | 121.45 | 3,129,864 | -0.76(-0.62%) |
Feb 10, 2022 | 122.48 | 124.07 | 121.78 | 122.21 | 2,768,667 | -2.25(-1.81%) |
Feb 09, 2022 | 124.42 | 126.04 | 124.25 | 124.46 | 2,253,060 | +1.41(+1.14%) |
Feb 08, 2022 | 122.49 | 123.52 | 120.08 | 123.05 | 3,525,825 | -0.09(-0.07%) |
Feb 07, 2022 | 125.17 | 125.37 | 122.77 | 123.14 | 1,861,560 | -2.01(-1.60%) |
Feb 04, 2022 | 122.90 | 126.11 | 122.46 | 125.14 | 4,458,785 | +1.80(+1.46%) |
Feb 03, 2022 | 122.73 | 124.00 | 123.34 | 3,027,463 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.28 | 124.59 | 122.10 | 124.44 | 2,679,971 | +1.92(+1.57%) |
Feb 01, 2022 | 122.52 | 122.80 | 120.83 | 122.52 | 2,442,090 | +0.37(+0.30%) |
Jan 31, 2022 | 120.13 | 122.37 | 122.15 | 3,134,447 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.10 | 120.11 | 116.29 | 119.92 | 3,875,047 | +1.88(+1.59%) |
Jan 27, 2022 | 119.03 | 120.75 | 117.20 | 118.04 | 3,375,457 | +0.24(+0.21%) |
Jan 26, 2022 | 120.88 | 121.27 | 117.01 | 117.80 | 3,197,858 | -1.74(-1.45%) |
Jan 25, 2022 | 119.33 | 120.50 | 117.39 | 119.54 | 3,281,328 | -1.32(-1.09%) |
Jan 24, 2022 | 119.20 | 121.47 | 116.82 | 120.86 | 4,159,861 | -0.31(-0.25%) |
Jan 21, 2022 | 121.71 | 122.90 | 120.94 | 121.17 | 4,606,423 | -0.46(-0.38%) |
Jan 20, 2022 | 121.98 | 123.47 | 121.38 | 121.63 | 2,846,074 | +0.30(+0.25%) |
Jan 19, 2022 | 122.35 | 123.74 | 121.33 | 121.33 | 2,643,935 | -0.55(-0.45%) |
Jan 18, 2022 | 121.09 | 122.49 | 119.84 | 121.88 | 3,313,383 | -0.21(-0.17%) |
Jan 14, 2022 | 122.09 | 0 | -2.85(-2.28%) | |||
Jan 13, 2022 | 129.11 | 129.34 | 124.63 | 124.95 | 1,845,052 | -3.78(-2.94%) |
Jan 12, 2022 | 127.52 | 129.13 | 127.31 | 128.73 | 2,235,860 | +1.48(+1.16%) |
Jan 11, 2022 | 126.85 | 127.36 | 124.69 | 127.25 | 2,571,275 | +0.43(+0.34%) |
Jan 10, 2022 | 127.55 | 128.00 | 125.81 | 126.82 | 2,602,864 | -1.69(-1.31%) |
Jan 07, 2022 | 128.50 | 129.07 | 126.86 | 128.51 | 2,034,661 | +0.09(+0.07%) |
Jan 06, 2022 | 127.94 | 128.66 | 126.71 | 128.42 | 2,287,150 | +0.74(+0.58%) |
Jan 05, 2022 | 129.55 | 130.04 | 127.59 | 127.68 | 1,915,615 | -1.62(-1.25%) |
Jan 04, 2022 | 129.44 | 130.01 | 127.91 | 129.30 | 1,925,730 | +0.12(+0.09%) |