Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 136.98 | 138.03 | 135.32 | 135.35 | 635,026 | -1.70(-1.24%) |
Mar 30, 2022 | 136.23 | 137.89 | 136.03 | 137.05 | 435,305 | +0.78(+0.57%) |
Mar 29, 2022 | 137.50 | 138.06 | 135.62 | 136.27 | 434,413 | +0.20(+0.14%) |
Mar 28, 2022 | 135.07 | 136.36 | 134.60 | 136.08 | 372,368 | +0.66(+0.49%) |
Mar 25, 2022 | 136.55 | 136.55 | 134.19 | 135.42 | 438,868 | -0.73(-0.53%) |
Mar 24, 2022 | 133.35 | 136.32 | 133.07 | 136.15 | 382,143 | +2.88(+2.16%) |
Mar 23, 2022 | 135.24 | 135.24 | 132.98 | 133.27 | 803,645 | -2.55(-1.88%) |
Mar 22, 2022 | 137.21 | 138.66 | 135.62 | 135.82 | 551,147 | -1.57(-1.14%) |
Mar 21, 2022 | 138.45 | 139.47 | 136.94 | 137.39 | 913,067 | -1.31(-0.94%) |
Mar 18, 2022 | 137.07 | 138.76 | 135.24 | 138.70 | 1,974,209 | +3.13(+2.31%) |
Mar 17, 2022 | 132.13 | 135.66 | 131.80 | 135.57 | 889,553 | +2.31(+1.73%) |
Mar 16, 2022 | 129.70 | 134.52 | 129.65 | 133.26 | 1,512,192 | +4.39(+3.41%) |
Mar 15, 2022 | 125.72 | 130.57 | 125.41 | 128.87 | 1,402,932 | +4.29(+3.45%) |
Mar 14, 2022 | 124.00 | 126.43 | 123.47 | 124.58 | 832,408 | +1.78(+1.45%) |
Mar 11, 2022 | 123.31 | 124.39 | 121.96 | 122.80 | 651,292 | +0.40(+0.33%) |
Mar 10, 2022 | 121.53 | 122.63 | 120.82 | 122.40 | 971,474 | -0.99(-0.80%) |
Mar 09, 2022 | 121.07 | 124.95 | 121.07 | 123.39 | 605,997 | +3.98(+3.33%) |
Mar 08, 2022 | 120.66 | 122.55 | 118.97 | 119.41 | 1,302,033 | -1.26(-1.04%) |
Mar 07, 2022 | 125.92 | 125.92 | 120.63 | 120.67 | 824,789 | -5.01(-3.99%) |
Mar 04, 2022 | 124.34 | 125.85 | 123.80 | 125.68 | 604,151 | +0.13(+0.10%) |
Mar 03, 2022 | 125.27 | 126.20 | 124.02 | 125.55 | 627,366 | +1.30(+1.04%) |
Mar 02, 2022 | 121.61 | 124.81 | 121.57 | 124.25 | 808,214 | +3.44(+2.85%) |
Mar 01, 2022 | 120.82 | 122.04 | 119.50 | 120.81 | 929,132 | +0.01(+0.01%) |
Feb 28, 2022 | 119.36 | 121.04 | 118.07 | 120.81 | 992,022 | -0.20(-0.16%) |
Feb 25, 2022 | 117.27 | 121.19 | 117.64 | 121.00 | 701,006 | +3.72(+3.17%) |
Feb 24, 2022 | 112.80 | 117.45 | 112.07 | 117.28 | 644,940 | +2.09(+1.82%) |
Feb 23, 2022 | 117.77 | 117.79 | 114.95 | 115.19 | 720,394 | -1.98(-1.69%) |
Feb 22, 2022 | 117.31 | 118.53 | 116.31 | 117.17 | 731,718 | -0.12(-0.10%) |
Feb 18, 2022 | 117.28 | 0 | -0.05(-0.04%) | |||
Feb 17, 2022 | 118.17 | 118.90 | 116.79 | 117.33 | 880,509 | -1.92(-1.61%) |
Feb 16, 2022 | 121.39 | 121.41 | 117.92 | 119.25 | 723,758 | -2.10(-1.73%) |
Feb 15, 2022 | 119.72 | 121.36 | 119.40 | 121.35 | 796,588 | +3.07(+2.59%) |
Feb 14, 2022 | 119.27 | 119.40 | 116.23 | 118.28 | 1,302,401 | -0.79(-0.67%) |
Feb 11, 2022 | 121.88 | 122.22 | 117.79 | 119.08 | 1,299,073 | -2.81(-2.31%) |
Feb 10, 2022 | 122.69 | 125.29 | 121.32 | 121.89 | 832,080 | -3.32(-2.65%) |
Feb 09, 2022 | 121.60 | 125.88 | 121.42 | 125.21 | 817,650 | +3.43(+2.82%) |
Feb 08, 2022 | 125.48 | 126.81 | 121.39 | 121.78 | 1,042,475 | -3.74(-2.98%) |
Feb 07, 2022 | 125.88 | 126.69 | 124.61 | 125.53 | 749,696 | +0.38(+0.31%) |
Feb 04, 2022 | 125.21 | 126.15 | 124.05 | 125.15 | 1,039,679 | -1.25(-0.99%) |
Feb 03, 2022 | 128.44 | 126.12 | 126.40 | 515,600 | -2.62(-2.03%) | |
Feb 02, 2022 | 127.41 | 130.00 | 126.45 | 129.02 | 872,336 | +1.48(+1.16%) |
Feb 01, 2022 | 128.12 | 128.36 | 126.38 | 127.54 | 624,298 | -0.07(-0.05%) |
Jan 31, 2022 | 125.14 | 127.70 | 127.61 | 516,827 | +2.04(+1.62%) | |
Jan 28, 2022 | 123.47 | 125.65 | 121.63 | 125.57 | 458,261 | +1.57(+1.26%) |
Jan 27, 2022 | 124.95 | 126.45 | 122.90 | 124.00 | 741,313 | +0.80(+0.65%) |
Jan 26, 2022 | 125.48 | 127.17 | 121.54 | 123.19 | 557,108 | -1.47(-1.18%) |
Jan 25, 2022 | 126.51 | 127.85 | 122.69 | 124.67 | 952,262 | -4.85(-3.75%) |
Jan 24, 2022 | 123.63 | 130.26 | 122.66 | 129.52 | 1,282,742 | +4.09(+3.26%) |
Jan 21, 2022 | 123.72 | 126.27 | 122.64 | 125.43 | 840,518 | +1.40(+1.13%) |
Jan 20, 2022 | 126.98 | 128.98 | 123.87 | 124.03 | 629,378 | -2.40(-1.90%) |
Jan 19, 2022 | 127.77 | 128.51 | 126.31 | 126.43 | 436,603 | -0.62(-0.49%) |
Jan 18, 2022 | 128.93 | 129.39 | 125.26 | 127.05 | 640,251 | -3.25(-2.49%) |
Jan 14, 2022 | 130.29 | 0 | -1.23(-0.94%) | |||
Jan 13, 2022 | 129.95 | 133.07 | 129.95 | 131.53 | 422,273 | +1.83(+1.41%) |
Jan 12, 2022 | 131.84 | 132.65 | 129.54 | 129.69 | 1,020,396 | -1.80(-1.37%) |
Jan 11, 2022 | 130.68 | 131.53 | 128.47 | 131.50 | 616,996 | +0.59(+0.45%) |
Jan 10, 2022 | 134.16 | 134.16 | 130.19 | 130.91 | 715,743 | -3.57(-2.65%) |
Jan 07, 2022 | 135.84 | 136.47 | 133.91 | 134.48 | 523,578 | -1.66(-1.22%) |
Jan 06, 2022 | 137.23 | 137.36 | 135.79 | 136.13 | 396,420 | -0.19(-0.14%) |
Jan 05, 2022 | 139.97 | 140.98 | 136.14 | 136.32 | 553,253 | -3.41(-2.44%) |
Jan 04, 2022 | 137.59 | 140.34 | 136.49 | 139.73 | 656,493 | +2.91(+2.13%) |