Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 125.07 | 126.13 | 123.92 | 125.45 | 718,878 | +0.49(+0.39%) |
Mar 30, 2022 | 124.75 | 124.98 | 123.16 | 124.96 | 771,995 | -0.51(-0.41%) |
Mar 29, 2022 | 124.59 | 125.63 | 123.98 | 125.47 | 767,182 | +1.38(+1.11%) |
Mar 28, 2022 | 123.80 | 124.48 | 122.84 | 124.09 | 654,674 | +0.23(+0.19%) |
Mar 25, 2022 | 121.92 | 124.45 | 121.44 | 123.86 | 1,148,347 | +2.13(+1.75%) |
Mar 24, 2022 | 120.65 | 122.24 | 120.65 | 121.73 | 542,895 | +1.12(+0.93%) |
Mar 23, 2022 | 121.55 | 123.01 | 120.59 | 120.61 | 891,614 | -0.11(-0.09%) |
Mar 22, 2022 | 120.93 | 121.27 | 119.28 | 120.72 | 797,418 | +0.12(+0.10%) |
Mar 21, 2022 | 119.17 | 120.93 | 119.17 | 120.60 | 855,837 | +1.95(+1.64%) |
Mar 18, 2022 | 120.18 | 120.18 | 117.67 | 118.66 | 1,536,821 | -1.40(-1.17%) |
Mar 17, 2022 | 120.27 | 121.00 | 118.91 | 120.05 | 595,702 | +0.22(+0.19%) |
Mar 16, 2022 | 119.41 | 119.85 | 117.85 | 119.83 | 837,848 | +0.04(+0.03%) |
Mar 15, 2022 | 119.62 | 119.97 | 117.87 | 119.80 | 1,073,492 | +0.34(+0.29%) |
Mar 14, 2022 | 119.72 | 121.29 | 118.60 | 119.45 | 946,594 | +0.08(+0.07%) |
Mar 11, 2022 | 119.18 | 121.17 | 119.18 | 119.37 | 938,415 | +0.18(+0.15%) |
Mar 10, 2022 | 119.39 | 120.49 | 118.53 | 119.19 | 788,037 | -0.64(-0.53%) |
Mar 09, 2022 | 123.72 | 124.45 | 119.70 | 119.83 | 945,862 | -2.36(-1.93%) |
Mar 08, 2022 | 125.71 | 126.20 | 122.03 | 122.19 | 1,322,192 | -3.64(-2.89%) |
Mar 07, 2022 | 123.48 | 127.43 | 122.34 | 125.83 | 1,161,986 | +1.89(+1.52%) |
Mar 04, 2022 | 121.94 | 124.46 | 121.41 | 123.94 | 1,566,549 | +0.33(+0.27%) |
Mar 03, 2022 | 120.36 | 125.20 | 120.30 | 123.61 | 1,197,046 | +2.52(+2.08%) |
Mar 02, 2022 | 115.87 | 121.37 | 115.71 | 121.09 | 1,827,200 | +4.06(+3.47%) |
Mar 01, 2022 | 120.91 | 122.17 | 115.88 | 117.03 | 2,013,343 | -7.81(-6.26%) |
Feb 28, 2022 | 125.23 | 126.06 | 123.62 | 124.84 | 1,344,683 | -2.34(-1.84%) |
Feb 25, 2022 | 124.58 | 127.94 | 126.13 | 127.18 | 964,726 | +3.24(+2.62%) |
Feb 24, 2022 | 125.92 | 126.46 | 121.10 | 123.94 | 1,106,326 | -2.90(-2.29%) |
Feb 23, 2022 | 129.20 | 129.56 | 126.51 | 126.84 | 860,732 | -1.61(-1.25%) |
Feb 22, 2022 | 129.23 | 129.46 | 127.05 | 128.45 | 804,323 | -0.32(-0.25%) |
Feb 18, 2022 | 128.77 | 0 | +0.61(+0.48%) | |||
Feb 17, 2022 | 125.74 | 128.87 | 125.00 | 128.16 | 1,168,150 | +2.42(+1.92%) |
Feb 16, 2022 | 125.99 | 127.37 | 124.03 | 125.74 | 1,030,433 | -0.34(-0.27%) |
Feb 15, 2022 | 127.28 | 127.96 | 125.45 | 126.08 | 670,437 | -1.24(-0.98%) |
Feb 14, 2022 | 126.71 | 128.09 | 124.58 | 127.33 | 1,039,878 | +0.69(+0.55%) |
Feb 11, 2022 | 124.03 | 127.16 | 124.02 | 126.63 | 713,912 | +2.86(+2.31%) |
Feb 10, 2022 | 125.35 | 126.22 | 123.45 | 123.77 | 674,531 | -1.82(-1.45%) |
Feb 09, 2022 | 125.40 | 126.27 | 125.31 | 125.59 | 573,883 | +0.05(+0.04%) |
Feb 08, 2022 | 126.19 | 126.80 | 124.97 | 125.54 | 716,537 | -0.56(-0.44%) |
Feb 07, 2022 | 126.32 | 126.80 | 124.95 | 126.10 | 536,705 | +0.21(+0.17%) |
Feb 04, 2022 | 128.30 | 128.49 | 125.04 | 125.89 | 638,613 | -3.23(-2.50%) |
Feb 03, 2022 | 128.94 | 130.27 | 129.12 | 559,417 | +0.74(+0.57%) | |
Feb 02, 2022 | 127.02 | 129.44 | 127.02 | 128.38 | 876,364 | +0.99(+0.78%) |
Feb 01, 2022 | 129.33 | 129.61 | 125.75 | 127.39 | 952,033 | -1.91(-1.48%) |
Jan 31, 2022 | 128.34 | 130.21 | 129.30 | 1,861,421 | +0.05(+0.04%) | |
Jan 28, 2022 | 127.39 | 129.35 | 126.28 | 129.25 | 652,230 | +1.41(+1.10%) |
Jan 27, 2022 | 127.04 | 129.35 | 126.62 | 127.84 | 651,755 | +1.48(+1.17%) |
Jan 26, 2022 | 127.32 | 129.08 | 125.86 | 126.36 | 999,389 | -1.86(-1.45%) |
Jan 25, 2022 | 130.22 | 130.38 | 127.41 | 128.22 | 1,219,608 | -2.41(-1.84%) |
Jan 24, 2022 | 131.86 | 133.39 | 127.68 | 130.62 | 958,809 | -1.10(-0.84%) |
Jan 21, 2022 | 131.47 | 132.20 | 130.35 | 131.73 | 715,437 | +1.91(+1.47%) |
Jan 20, 2022 | 132.05 | 132.05 | 129.69 | 129.82 | 886,957 | -2.08(-1.58%) |
Jan 19, 2022 | 133.62 | 134.06 | 131.66 | 131.90 | 991,038 | -1.79(-1.34%) |
Jan 18, 2022 | 132.88 | 134.12 | 131.40 | 133.69 | 847,125 | +0.18(+0.14%) |
Jan 14, 2022 | 133.50 | 0 | +1.98(+1.50%) | |||
Jan 13, 2022 | 129.78 | 132.56 | 129.49 | 131.53 | 615,845 | +2.00(+1.54%) |
Jan 12, 2022 | 129.70 | 131.44 | 128.98 | 129.53 | 737,802 | -1.18(-0.90%) |
Jan 11, 2022 | 132.20 | 132.20 | 128.28 | 130.71 | 583,314 | -1.08(-0.82%) |
Jan 10, 2022 | 132.20 | 133.26 | 131.18 | 131.78 | 937,754 | -0.06(-0.05%) |
Jan 07, 2022 | 130.67 | 132.14 | 129.91 | 131.85 | 812,927 | +1.83(+1.41%) |
Jan 06, 2022 | 129.64 | 131.27 | 129.38 | 130.02 | 819,531 | +0.32(+0.25%) |
Jan 05, 2022 | 127.68 | 130.67 | 127.68 | 129.70 | 988,556 | +2.24(+1.76%) |
Jan 04, 2022 | 125.82 | 128.47 | 125.59 | 127.45 | 841,931 | +1.63(+1.29%) |