Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.33 | 135.52 | 132.71 | 133.72 | 289,630 | -0.71(-0.53%) |
Mar 30, 2022 | 134.85 | 135.41 | 133.10 | 134.43 | 288,249 | -0.35(-0.26%) |
Mar 29, 2022 | 131.19 | 135.15 | 130.87 | 134.78 | 462,982 | +4.40(+3.37%) |
Mar 28, 2022 | 130.01 | 130.86 | 129.05 | 130.38 | 207,367 | +0.18(+0.14%) |
Mar 25, 2022 | 128.99 | 130.20 | 128.38 | 130.20 | 229,341 | +1.22(+0.94%) |
Mar 24, 2022 | 129.62 | 130.53 | 128.64 | 128.98 | 278,163 | +0.09(+0.07%) |
Mar 23, 2022 | 130.80 | 130.98 | 128.84 | 128.90 | 299,333 | -1.68(-1.29%) |
Mar 22, 2022 | 129.90 | 130.79 | 129.39 | 130.58 | 350,763 | +0.83(+0.64%) |
Mar 21, 2022 | 130.12 | 130.57 | 128.98 | 129.75 | 262,990 | +0.07(+0.05%) |
Mar 18, 2022 | 128.26 | 130.36 | 126.61 | 129.68 | 535,699 | +1.61(+1.26%) |
Mar 17, 2022 | 127.43 | 128.29 | 126.53 | 128.06 | 191,305 | +0.72(+0.57%) |
Mar 16, 2022 | 125.47 | 127.77 | 124.70 | 127.34 | 377,513 | +2.34(+1.87%) |
Mar 15, 2022 | 123.11 | 125.30 | 123.11 | 125.00 | 234,826 | +2.02(+1.64%) |
Mar 14, 2022 | 122.45 | 123.58 | 121.72 | 122.98 | 296,273 | +1.51(+1.24%) |
Mar 11, 2022 | 122.24 | 123.51 | 121.29 | 121.47 | 262,220 | -0.20(-0.17%) |
Mar 10, 2022 | 121.57 | 121.67 | 218,636 | -1.05(-0.86%) | ||
Mar 09, 2022 | 124.04 | 125.00 | 122.20 | 122.73 | 429,907 | +0.47(+0.39%) |
Mar 08, 2022 | 122.51 | 126.39 | 122.06 | 122.25 | 711,180 | +0.48(+0.40%) |
Mar 07, 2022 | 124.35 | 125.38 | 121.23 | 121.77 | 469,385 | -2.34(-1.88%) |
Mar 04, 2022 | 124.72 | 125.15 | 122.94 | 124.11 | 273,280 | -1.65(-1.31%) |
Mar 03, 2022 | 124.83 | 126.72 | 124.41 | 125.76 | 306,081 | +1.69(+1.36%) |
Mar 02, 2022 | 122.29 | 125.06 | 121.69 | 124.07 | 294,337 | +2.81(+2.32%) |
Mar 01, 2022 | 123.53 | 124.19 | 119.93 | 121.26 | 289,391 | -1.92(-1.56%) |
Feb 28, 2022 | 121.96 | 123.53 | 121.34 | 123.18 | 398,815 | -0.01(-0.01%) |
Feb 25, 2022 | 122.18 | 123.74 | 121.98 | 123.19 | 344,351 | +1.29(+1.05%) |
Feb 24, 2022 | 119.45 | 122.21 | 118.47 | 121.91 | 328,992 | +0.59(+0.49%) |
Feb 23, 2022 | 123.56 | 123.82 | 121.09 | 121.32 | 241,465 | -1.69(-1.37%) |
Feb 22, 2022 | 123.19 | 124.27 | 122.37 | 123.01 | 309,103 | -0.10(-0.08%) |
Feb 18, 2022 | 123.11 | 0 | +0.49(+0.40%) | |||
Feb 17, 2022 | 122.75 | 123.52 | 122.02 | 122.61 | 211,737 | -1.12(-0.91%) |
Feb 16, 2022 | 122.61 | 124.34 | 122.02 | 123.73 | 208,359 | +0.58(+0.47%) |
Feb 15, 2022 | 123.89 | 124.91 | 122.64 | 123.15 | 261,111 | +0.65(+0.53%) |
Feb 14, 2022 | 122.22 | 123.23 | 121.09 | 122.51 | 308,282 | +0.77(+0.63%) |
Feb 11, 2022 | 123.77 | 124.05 | 120.85 | 121.73 | 256,585 | -0.90(-0.73%) |
Feb 10, 2022 | 125.75 | 125.75 | 122.16 | 122.63 | 331,650 | -3.19(-2.53%) |
Feb 09, 2022 | 126.16 | 127.11 | 125.06 | 125.82 | 304,782 | +0.54(+0.43%) |
Feb 08, 2022 | 122.61 | 125.50 | 122.05 | 125.28 | 226,979 | +2.80(+2.29%) |
Feb 07, 2022 | 122.60 | 124.53 | 121.51 | 122.48 | 169,110 | +0.08(+0.06%) |
Feb 04, 2022 | 122.97 | 123.90 | 120.86 | 122.40 | 135,613 | -1.15(-0.93%) |
Feb 03, 2022 | 123.64 | 123.05 | 123.55 | 297,335 | -0.55(-0.44%) | |
Feb 02, 2022 | 124.59 | 124.92 | 123.10 | 124.10 | 166,163 | -0.65(-0.52%) |
Feb 01, 2022 | 123.55 | 125.10 | 122.63 | 124.75 | 178,722 | +1.20(+0.97%) |
Jan 31, 2022 | 120.81 | 124.11 | 123.55 | 511,170 | +1.88(+1.55%) | |
Jan 28, 2022 | 120.76 | 121.87 | 118.49 | 121.67 | 339,981 | +1.02(+0.85%) |
Jan 27, 2022 | 124.01 | 125.12 | 119.69 | 120.64 | 286,001 | -2.42(-1.96%) |
Jan 26, 2022 | 126.10 | 127.85 | 122.27 | 123.06 | 339,245 | -2.45(-1.96%) |
Jan 25, 2022 | 126.59 | 127.02 | 122.95 | 125.51 | 262,275 | -2.60(-2.03%) |
Jan 24, 2022 | 123.46 | 128.31 | 122.79 | 128.11 | 295,264 | +3.56(+2.86%) |
Jan 21, 2022 | 125.05 | 126.88 | 124.01 | 124.56 | 190,503 | -0.55(-0.44%) |
Jan 20, 2022 | 128.21 | 128.58 | 124.81 | 125.11 | 161,525 | -2.82(-2.21%) |
Jan 19, 2022 | 129.96 | 129.96 | 127.76 | 127.93 | 143,791 | -1.42(-1.10%) |
Jan 18, 2022 | 130.49 | 130.49 | 128.90 | 129.35 | 179,782 | -1.70(-1.30%) |
Jan 14, 2022 | 131.05 | 0 | -1.49(-1.12%) | |||
Jan 13, 2022 | 133.04 | 134.25 | 131.89 | 132.54 | 223,673 | -0.45(-0.34%) |
Jan 12, 2022 | 133.83 | 134.73 | 132.47 | 132.99 | 145,890 | -0.41(-0.30%) |
Jan 11, 2022 | 133.71 | 133.78 | 130.88 | 133.40 | 135,063 | -0.16(-0.12%) |
Jan 10, 2022 | 134.11 | 134.75 | 132.50 | 133.55 | 191,545 | -1.54(-1.14%) |
Jan 07, 2022 | 134.88 | 137.00 | 134.02 | 135.09 | 179,323 | +0.00(+0.00%) |
Jan 06, 2022 | 136.79 | 137.71 | 134.95 | 135.09 | 238,540 | +0.94(+0.70%) |
Jan 05, 2022 | 135.52 | 137.29 | 133.96 | 134.15 | 146,135 | -0.88(-0.65%) |
Jan 04, 2022 | 134.94 | 137.11 | 133.95 | 135.03 | 248,600 | +0.62(+0.46%) |