Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 129.05 | 130.76 | 128.48 | 128.48 | 114,181 | +3.42(+2.73%) |
Mar 30, 2022 | 127.17 | 127.33 | 125.05 | 125.06 | 20,399 | -4.63(-3.57%) |
Mar 29, 2022 | 128.91 | 129.97 | 127.87 | 129.69 | 21,952 | +0.90(+0.70%) |
Mar 28, 2022 | 131.00 | 131.00 | 127.58 | 128.79 | 35,776 | -1.44(-1.11%) |
Mar 25, 2022 | 130.70 | 131.75 | 129.07 | 130.23 | 22,892 | -1.45(-1.10%) |
Mar 24, 2022 | 129.49 | 131.68 | 129.11 | 131.68 | 93,494 | +6.16(+4.91%) |
Mar 23, 2022 | 125.99 | 127.30 | 125.27 | 125.52 | 37,385 | -0.29(-0.23%) |
Mar 22, 2022 | 124.10 | 126.06 | 122.70 | 125.81 | 30,865 | +0.81(+0.65%) |
Mar 21, 2022 | 125.75 | 126.20 | 124.44 | 125.00 | 43,707 | -1.17(-0.93%) |
Mar 18, 2022 | 123.49 | 126.17 | 122.95 | 126.17 | 41,029 | +4.34(+3.56%) |
Mar 17, 2022 | 121.00 | 122.32 | 120.28 | 121.83 | 90,651 | +1.09(+0.90%) |
Mar 16, 2022 | 118.88 | 120.74 | 116.89 | 120.74 | 41,996 | +5.31(+4.60%) |
Mar 15, 2022 | 112.92 | 115.50 | 112.62 | 115.43 | 86,501 | +3.15(+2.81%) |
Mar 14, 2022 | 114.20 | 114.92 | 112.10 | 112.28 | 104,549 | +0.46(+0.41%) |
Mar 11, 2022 | 113.61 | 115.75 | 111.27 | 111.82 | 77,052 | -3.07(-2.67%) |
Mar 10, 2022 | 114.84 | 116.14 | 113.15 | 114.89 | 146,917 | -0.71(-0.61%) |
Mar 09, 2022 | 113.00 | 116.31 | 113.00 | 115.60 | 102,335 | +2.40(+2.12%) |
Mar 08, 2022 | 111.46 | 115.39 | 110.26 | 113.20 | 76,276 | +2.38(+2.15%) |
Mar 07, 2022 | 114.84 | 114.84 | 110.75 | 110.82 | 71,556 | -6.71(-5.71%) |
Mar 04, 2022 | 119.96 | 119.96 | 116.97 | 117.53 | 47,225 | -4.15(-3.41%) |
Mar 03, 2022 | 122.41 | 123.12 | 121.07 | 121.68 | 64,965 | -2.41(-1.94%) |
Mar 02, 2022 | 122.83 | 124.41 | 122.49 | 124.09 | 62,901 | +1.37(+1.12%) |
Mar 01, 2022 | 125.74 | 125.74 | 122.72 | 122.72 | 62,374 | +0.63(+0.52%) |
Feb 28, 2022 | 118.99 | 123.39 | 118.58 | 122.09 | 41,826 | -2.42(-1.94%) |
Feb 25, 2022 | 120.00 | 124.51 | 117.29 | 124.51 | 41,530 | +6.11(+5.16%) |
Feb 24, 2022 | 117.84 | 118.64 | 114.01 | 118.40 | 103,510 | +4.41(+3.87%) |
Feb 23, 2022 | 112.89 | 116.95 | 112.89 | 113.99 | 39,206 | -1.98(-1.71%) |
Feb 22, 2022 | 114.43 | 118.19 | 114.43 | 115.97 | 47,794 | -5.53(-4.55%) |
Feb 18, 2022 | 121.50 | 0 | -2.70(-2.17%) | |||
Feb 17, 2022 | 125.72 | 126.23 | 124.20 | 124.20 | 23,435 | -1.82(-1.44%) |
Feb 16, 2022 | 123.93 | 126.02 | 123.75 | 126.02 | 80,135 | +2.96(+2.41%) |
Feb 15, 2022 | 121.03 | 123.43 | 120.01 | 123.06 | 51,067 | +0.77(+0.63%) |
Feb 14, 2022 | 121.26 | 123.15 | 121.26 | 122.29 | 42,037 | +2.04(+1.70%) |
Feb 11, 2022 | 123.81 | 123.99 | 120.25 | 120.25 | 29,000 | -2.70(-2.20%) |
Feb 10, 2022 | 123.64 | 126.44 | 122.95 | 122.95 | 79,435 | -1.61(-1.29%) |
Feb 09, 2022 | 119.00 | 124.56 | 119.00 | 124.56 | 91,960 | +3.18(+2.62%) |
Feb 08, 2022 | 119.00 | 121.38 | 119.00 | 121.38 | 28,926 | +1.81(+1.52%) |
Feb 07, 2022 | 121.40 | 121.40 | 119.24 | 119.56 | 49,563 | -1.64(-1.35%) |
Feb 04, 2022 | 119.70 | 121.50 | 119.63 | 121.20 | 54,164 | +3.55(+3.02%) |
Feb 03, 2022 | 120.23 | 117.65 | 117.65 | 29,261 | -5.81(-4.71%) | |
Feb 02, 2022 | 126.84 | 126.84 | 121.73 | 123.46 | 70,965 | +1.82(+1.50%) |
Feb 01, 2022 | 121.85 | 122.78 | 119.22 | 121.64 | 64,132 | -0.19(-0.16%) |
Jan 31, 2022 | 118.49 | 121.83 | 118.22 | 121.83 | 56,374 | +6.85(+5.96%) |
Jan 28, 2022 | 116.97 | 116.97 | 112.51 | 114.98 | 79,137 | -2.52(-2.14%) |
Jan 27, 2022 | 119.64 | 123.44 | 117.50 | 117.50 | 102,395 | -5.87(-4.76%) |
Jan 26, 2022 | 123.03 | 126.09 | 122.53 | 123.37 | 466,317 | -0.88(-0.71%) |
Jan 25, 2022 | 125.66 | 126.79 | 123.59 | 124.25 | 205,920 | -3.90(-3.04%) |
Jan 24, 2022 | 127.69 | 128.18 | 123.38 | 128.15 | 80,294 | +3.08(+2.46%) |
Jan 21, 2022 | 126.94 | 127.87 | 124.97 | 125.07 | 94,133 | -7.73(-5.82%) |
Jan 20, 2022 | 135.00 | 136.41 | 132.58 | 132.80 | 72,372 | -2.89(-2.13%) |
Jan 19, 2022 | 134.00 | 137.43 | 134.00 | 135.69 | 79,598 | -4.79(-3.41%) |
Jan 18, 2022 | 144.68 | 146.25 | 140.30 | 140.48 | 60,605 | -4.27(-2.95%) |
Jan 14, 2022 | 144.75 | 0 | +2.92(+2.06%) | |||
Jan 13, 2022 | 144.55 | 146.22 | 141.68 | 141.83 | 75,787 | +0.07(+0.05%) |
Jan 12, 2022 | 136.99 | 142.70 | 136.99 | 141.76 | 83,842 | +3.63(+2.63%) |
Jan 11, 2022 | 134.00 | 138.88 | 134.00 | 138.13 | 61,097 | -1.15(-0.83%) |
Jan 10, 2022 | 138.00 | 139.28 | 136.67 | 139.28 | 48,548 | -0.22(-0.16%) |
Jan 07, 2022 | 141.00 | 141.00 | 138.45 | 139.50 | 36,587 | -2.96(-2.08%) |
Jan 06, 2022 | 140.40 | 143.75 | 140.25 | 142.46 | 64,500 | +0.19(+0.13%) |
Jan 05, 2022 | 145.55 | 145.75 | 142.00 | 142.27 | 43,764 | -2.78(-1.92%) |
Jan 04, 2022 | 147.09 | 149.47 | 143.83 | 145.05 | 67,299 | -1.14(-0.78%) |