Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 129.88 | 131.59 | 127.79 | 127.80 | 3,373,899 | -2.16(-1.66%) |
Mar 30, 2022 | 128.31 | 130.28 | 128.31 | 129.96 | 1,924,847 | +1.65(+1.28%) |
Mar 29, 2022 | 130.85 | 131.05 | 127.18 | 128.31 | 2,605,580 | -2.45(-1.87%) |
Mar 28, 2022 | 130.75 | 131.16 | 130.30 | 130.76 | 1,859,029 | -0.08(-0.06%) |
Mar 25, 2022 | 131.18 | 131.43 | 130.11 | 130.84 | 2,233,102 | +0.17(+0.13%) |
Mar 24, 2022 | 131.05 | 131.21 | 129.68 | 130.67 | 2,639,631 | +0.18(+0.14%) |
Mar 23, 2022 | 131.55 | 131.58 | 130.28 | 130.49 | 2,380,027 | -1.45(-1.10%) |
Mar 22, 2022 | 131.45 | 132.43 | 131.18 | 131.94 | 2,039,917 | +0.42(+0.32%) |
Mar 21, 2022 | 131.79 | 132.72 | 130.82 | 131.52 | 1,834,897 | -0.90(-0.68%) |
Mar 18, 2022 | 129.65 | 132.91 | 129.62 | 132.42 | 3,182,483 | +3.19(+2.47%) |
Mar 17, 2022 | 127.16 | 129.24 | 127.16 | 129.23 | 2,147,716 | +1.92(+1.50%) |
Mar 16, 2022 | 126.17 | 127.53 | 124.89 | 127.31 | 2,512,347 | +1.68(+1.34%) |
Mar 15, 2022 | 123.10 | 125.97 | 122.50 | 125.63 | 2,661,749 | +3.90(+3.20%) |
Mar 14, 2022 | 122.08 | 123.87 | 121.12 | 121.73 | 2,655,021 | -0.14(-0.11%) |
Mar 11, 2022 | 124.72 | 125.30 | 121.70 | 121.87 | 2,677,240 | -3.09(-2.47%) |
Mar 10, 2022 | 122.10 | 125.07 | 122.10 | 124.96 | 3,583,436 | +0.75(+0.61%) |
Mar 09, 2022 | 121.81 | 124.79 | 120.21 | 124.20 | 3,360,254 | +3.96(+3.30%) |
Mar 08, 2022 | 126.34 | 126.51 | 120.18 | 120.24 | 5,199,453 | -7.45(-5.83%) |
Mar 07, 2022 | 131.09 | 132.35 | 127.63 | 127.69 | 5,567,210 | -3.19(-2.44%) |
Mar 04, 2022 | 126.30 | 131.03 | 125.63 | 130.88 | 4,506,743 | +4.15(+3.27%) |
Mar 03, 2022 | 125.85 | 128.00 | 125.63 | 126.73 | 3,000,718 | +1.40(+1.12%) |
Mar 02, 2022 | 124.82 | 126.05 | 123.92 | 125.33 | 2,555,020 | +2.12(+1.72%) |
Mar 01, 2022 | 123.61 | 124.51 | 122.52 | 123.21 | 4,000,449 | -0.36(-0.29%) |
Feb 28, 2022 | 121.92 | 124.19 | 121.92 | 123.57 | 3,481,852 | -0.34(-0.27%) |
Feb 25, 2022 | 123.21 | 124.23 | 121.96 | 123.90 | 4,144,655 | +0.53(+0.43%) |
Feb 24, 2022 | 116.65 | 123.52 | 116.60 | 123.37 | 5,297,465 | +4.08(+3.42%) |
Feb 23, 2022 | 118.97 | 121.64 | 118.85 | 119.29 | 4,156,684 | +0.55(+0.46%) |
Feb 22, 2022 | 118.50 | 119.46 | 118.11 | 118.75 | 2,607,107 | +0.24(+0.20%) |
Feb 18, 2022 | 118.50 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.48 | 120.62 | 118.72 | 118.87 | 3,128,263 | -2.38(-1.96%) |
Feb 16, 2022 | 120.17 | 122.08 | 119.89 | 121.25 | 2,696,080 | +0.48(+0.40%) |
Feb 15, 2022 | 122.00 | 122.55 | 120.34 | 120.77 | 2,335,136 | +0.37(+0.30%) |
Feb 14, 2022 | 121.40 | 122.12 | 119.53 | 120.40 | 2,836,992 | -1.05(-0.87%) |
Feb 11, 2022 | 122.12 | 122.93 | 120.46 | 121.45 | 3,129,664 | -0.76(-0.62%) |
Feb 10, 2022 | 122.49 | 124.08 | 121.79 | 122.22 | 2,768,490 | -2.25(-1.81%) |
Feb 09, 2022 | 124.42 | 126.05 | 124.26 | 124.46 | 2,252,917 | +1.41(+1.14%) |
Feb 08, 2022 | 122.50 | 123.53 | 120.08 | 123.06 | 3,525,600 | -0.09(-0.07%) |
Feb 07, 2022 | 125.18 | 125.38 | 122.78 | 123.14 | 1,861,441 | -2.01(-1.60%) |
Feb 04, 2022 | 122.91 | 126.11 | 122.47 | 125.15 | 4,458,501 | +1.80(+1.46%) |
Feb 03, 2022 | 122.74 | 124.01 | 123.34 | 3,027,270 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.28 | 124.60 | 122.11 | 124.44 | 2,679,800 | +1.92(+1.57%) |
Feb 01, 2022 | 122.53 | 122.81 | 120.84 | 122.53 | 2,441,934 | +0.37(+0.30%) |
Jan 31, 2022 | 120.13 | 122.38 | 122.16 | 3,134,247 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.11 | 120.11 | 116.30 | 119.93 | 3,874,800 | +1.88(+1.59%) |
Jan 27, 2022 | 119.03 | 120.76 | 117.21 | 118.05 | 3,375,241 | +0.24(+0.20%) |
Jan 26, 2022 | 120.89 | 121.28 | 117.02 | 117.81 | 3,197,654 | -1.74(-1.45%) |
Jan 25, 2022 | 119.33 | 120.51 | 117.40 | 119.55 | 3,281,118 | -1.32(-1.09%) |
Jan 24, 2022 | 119.21 | 121.47 | 116.83 | 120.87 | 4,159,596 | -0.31(-0.26%) |
Jan 21, 2022 | 121.72 | 122.91 | 120.94 | 121.17 | 4,606,129 | -0.46(-0.38%) |
Jan 20, 2022 | 121.98 | 123.47 | 121.39 | 121.64 | 2,845,892 | +0.30(+0.25%) |
Jan 19, 2022 | 122.36 | 123.75 | 121.34 | 121.34 | 2,643,766 | -0.55(-0.45%) |
Jan 18, 2022 | 121.10 | 122.50 | 119.84 | 121.89 | 3,313,171 | -0.21(-0.17%) |
Jan 14, 2022 | 122.10 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.12 | 129.34 | 124.64 | 124.96 | 1,844,935 | -3.78(-2.94%) |
Jan 12, 2022 | 127.53 | 129.14 | 127.32 | 128.74 | 2,235,717 | +1.47(+1.16%) |
Jan 11, 2022 | 126.86 | 127.37 | 124.69 | 127.26 | 2,571,111 | +0.43(+0.34%) |
Jan 10, 2022 | 127.56 | 128.01 | 125.81 | 126.83 | 2,602,698 | -1.69(-1.31%) |
Jan 07, 2022 | 128.50 | 129.07 | 126.86 | 128.51 | 2,034,532 | +0.09(+0.07%) |
Jan 06, 2022 | 127.94 | 128.67 | 126.72 | 128.43 | 2,287,004 | +0.74(+0.58%) |
Jan 05, 2022 | 129.56 | 130.05 | 127.60 | 127.69 | 1,915,493 | -1.62(-1.25%) |
Jan 04, 2022 | 129.45 | 130.02 | 127.92 | 129.31 | 1,925,608 | +0.12(+0.09%) |