Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 120.85 | 123.56 | 120.25 | 121.74 | 1,720,932 | +1.18(+0.98%) |
Mar 30, 2022 | 122.25 | 122.62 | 120.19 | 120.56 | 1,026,341 | -2.47(-2.01%) |
Mar 29, 2022 | 121.32 | 124.59 | 120.95 | 123.03 | 1,293,623 | +3.70(+3.10%) |
Mar 28, 2022 | 119.16 | 119.67 | 118.04 | 119.33 | 1,438,236 | +0.48(+0.40%) |
Mar 25, 2022 | 121.31 | 122.48 | 118.42 | 118.86 | 1,889,873 | -2.38(-1.96%) |
Mar 24, 2022 | 119.95 | 123.05 | 117.68 | 121.24 | 2,381,397 | +1.34(+1.12%) |
Mar 23, 2022 | 120.23 | 121.92 | 119.42 | 119.90 | 2,980,852 | -0.97(-0.80%) |
Mar 22, 2022 | 121.14 | 123.41 | 120.74 | 120.87 | 1,528,491 | +0.75(+0.63%) |
Mar 21, 2022 | 122.50 | 123.07 | 118.58 | 120.12 | 1,520,231 | -2.24(-1.83%) |
Mar 18, 2022 | 118.97 | 122.76 | 118.25 | 122.36 | 2,542,392 | +2.92(+2.45%) |
Mar 17, 2022 | 116.92 | 119.48 | 116.33 | 119.44 | 1,515,128 | +0.70(+0.59%) |
Mar 16, 2022 | 116.72 | 119.82 | 116.22 | 118.75 | 1,805,517 | +4.85(+4.26%) |
Mar 15, 2022 | 115.50 | 116.56 | 112.07 | 113.89 | 2,285,940 | +0.17(+0.15%) |
Mar 14, 2022 | 118.24 | 118.58 | 112.52 | 113.72 | 2,345,571 | -4.40(-3.73%) |
Mar 11, 2022 | 120.91 | 121.69 | 117.64 | 118.12 | 1,164,463 | -1.26(-1.05%) |
Mar 10, 2022 | 114.94 | 119.84 | 119.38 | 1,527,497 | +1.66(+1.41%) | |
Mar 09, 2022 | 116.94 | 119.17 | 115.73 | 117.72 | 1,558,353 | +5.36(+4.77%) |
Mar 08, 2022 | 107.86 | 116.84 | 106.25 | 112.36 | 2,442,290 | +4.51(+4.18%) |
Mar 07, 2022 | 120.72 | 121.14 | 107.59 | 107.86 | 3,209,105 | -13.05(-10.79%) |
Mar 04, 2022 | 120.37 | 121.19 | 116.37 | 120.91 | 1,947,341 | -1.01(-0.83%) |
Mar 03, 2022 | 129.18 | 129.64 | 121.47 | 121.92 | 2,898,746 | -6.71(-5.22%) |
Mar 02, 2022 | 128.20 | 130.30 | 127.57 | 128.63 | 2,118,966 | +0.53(+0.41%) |
Mar 01, 2022 | 133.04 | 133.04 | 127.00 | 128.10 | 1,383,963 | -4.88(-3.67%) |
Feb 28, 2022 | 130.67 | 133.16 | 128.70 | 132.98 | 1,771,622 | +0.13(+0.10%) |
Feb 25, 2022 | 129.44 | 132.89 | 129.93 | 132.85 | 805,983 | +3.21(+2.48%) |
Feb 24, 2022 | 123.64 | 129.79 | 122.84 | 129.63 | 1,202,209 | +2.31(+1.81%) |
Feb 23, 2022 | 133.40 | 133.40 | 126.96 | 127.33 | 1,046,992 | -4.44(-3.37%) |
Feb 22, 2022 | 132.18 | 133.50 | 129.90 | 131.77 | 1,354,990 | -0.77(-0.58%) |
Feb 18, 2022 | 132.54 | 0 | +1.73(+1.32%) | |||
Feb 17, 2022 | 134.94 | 135.27 | 129.90 | 130.81 | 1,349,482 | -5.50(-4.04%) |
Feb 16, 2022 | 134.39 | 136.76 | 134.38 | 136.31 | 1,071,480 | +1.07(+0.79%) |
Feb 15, 2022 | 132.78 | 135.38 | 132.70 | 135.24 | 960,324 | +3.91(+2.98%) |
Feb 14, 2022 | 132.56 | 133.73 | 130.75 | 131.33 | 977,111 | -0.90(-0.68%) |
Feb 11, 2022 | 135.20 | 135.99 | 130.94 | 132.23 | 1,028,363 | -2.24(-1.67%) |
Feb 10, 2022 | 133.16 | 137.81 | 132.37 | 134.47 | 1,405,985 | +0.15(+0.11%) |
Feb 09, 2022 | 130.61 | 134.84 | 130.51 | 134.32 | 1,782,589 | +5.21(+4.04%) |
Feb 08, 2022 | 128.58 | 129.40 | 127.06 | 129.11 | 1,573,661 | +0.83(+0.65%) |
Feb 07, 2022 | 126.36 | 129.34 | 126.36 | 128.28 | 1,357,954 | +2.04(+1.62%) |
Feb 04, 2022 | 126.62 | 127.09 | 124.28 | 126.24 | 1,049,121 | -0.67(-0.53%) |
Feb 03, 2022 | 127.89 | 129.82 | 126.62 | 126.91 | 931,832 | -2.07(-1.60%) |
Feb 02, 2022 | 129.62 | 131.06 | 128.63 | 128.97 | 1,495,529 | +0.89(+0.69%) |
Feb 01, 2022 | 128.44 | 129.79 | 126.88 | 128.09 | 969,710 | +0.01(+0.01%) |
Jan 31, 2022 | 126.05 | 128.21 | 128.08 | 1,294,497 | +1.24(+0.98%) | |
Jan 28, 2022 | 124.25 | 126.87 | 121.22 | 126.84 | 1,115,392 | +2.89(+2.33%) |
Jan 27, 2022 | 126.63 | 127.89 | 123.26 | 123.95 | 862,548 | -1.46(-1.16%) |
Jan 26, 2022 | 127.79 | 128.96 | 124.21 | 125.40 | 1,435,499 | -0.50(-0.40%) |
Jan 25, 2022 | 123.34 | 127.54 | 120.69 | 125.91 | 1,472,347 | +0.83(+0.67%) |
Jan 24, 2022 | 120.38 | 125.29 | 118.94 | 125.07 | 1,567,241 | +1.66(+1.34%) |
Jan 21, 2022 | 124.62 | 125.89 | 123.00 | 123.42 | 1,448,800 | -1.14(-0.92%) |
Jan 20, 2022 | 127.12 | 129.18 | 124.45 | 124.56 | 1,017,106 | -2.32(-1.83%) |
Jan 19, 2022 | 128.27 | 129.45 | 126.84 | 126.88 | 1,071,531 | -0.74(-0.58%) |
Jan 18, 2022 | 129.26 | 130.12 | 127.37 | 127.62 | 1,526,990 | -3.32(-2.54%) |
Jan 14, 2022 | 130.94 | 0 | -1.54(-1.16%) | |||
Jan 13, 2022 | 131.93 | 134.13 | 131.66 | 132.48 | 735,904 | +1.03(+0.79%) |
Jan 12, 2022 | 132.78 | 133.21 | 130.35 | 131.45 | 1,220,811 | -1.42(-1.07%) |
Jan 11, 2022 | 134.60 | 134.76 | 132.25 | 132.87 | 1,130,955 | -1.72(-1.28%) |
Jan 10, 2022 | 132.78 | 134.62 | 129.67 | 134.59 | 1,458,028 | +1.21(+0.91%) |
Jan 07, 2022 | 134.06 | 135.12 | 133.10 | 133.38 | 1,114,710 | -0.61(-0.45%) |
Jan 06, 2022 | 136.97 | 137.66 | 133.79 | 133.98 | 1,421,638 | -2.28(-1.67%) |
Jan 05, 2022 | 138.29 | 141.10 | 135.78 | 136.26 | 1,553,041 | -1.52(-1.10%) |
Jan 04, 2022 | 136.94 | 138.04 | 135.81 | 137.78 | 1,417,203 | +2.56(+1.90%) |