Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.49 | 126.50 | 124.19 | 124.84 | 1,774,354 | -1.16(-0.92%) |
Mar 30, 2022 | 126.34 | 127.17 | 125.45 | 126.00 | 1,111,617 | -1.13(-0.89%) |
Mar 29, 2022 | 127.53 | 128.01 | 125.62 | 127.13 | 1,515,318 | +0.78(+0.62%) |
Mar 28, 2022 | 125.99 | 126.43 | 124.49 | 126.35 | 1,080,184 | +0.71(+0.57%) |
Mar 25, 2022 | 124.37 | 125.83 | 123.65 | 125.64 | 1,333,137 | +1.73(+1.39%) |
Mar 24, 2022 | 123.41 | 123.92 | 122.00 | 123.92 | 2,303,790 | +0.92(+0.75%) |
Mar 23, 2022 | 125.70 | 126.37 | 122.42 | 123.00 | 2,187,202 | -3.25(-2.57%) |
Mar 22, 2022 | 124.29 | 126.49 | 123.11 | 126.24 | 1,744,803 | +2.34(+1.89%) |
Mar 21, 2022 | 123.44 | 124.73 | 123.00 | 123.91 | 1,238,539 | -0.71(-0.57%) |
Mar 18, 2022 | 122.63 | 124.81 | 121.76 | 124.62 | 2,689,022 | +1.09(+0.88%) |
Mar 17, 2022 | 121.81 | 123.59 | 121.05 | 123.53 | 1,314,578 | +1.36(+1.11%) |
Mar 16, 2022 | 119.69 | 122.26 | 119.53 | 122.17 | 1,649,575 | +2.96(+2.48%) |
Mar 15, 2022 | 117.57 | 119.51 | 116.03 | 119.21 | 1,840,177 | +1.65(+1.40%) |
Mar 14, 2022 | 120.57 | 120.82 | 116.68 | 117.56 | 1,994,478 | -3.16(-2.62%) |
Mar 11, 2022 | 122.99 | 123.81 | 120.56 | 120.72 | 1,211,181 | -1.33(-1.09%) |
Mar 10, 2022 | 122.99 | 124.32 | 121.04 | 122.05 | 1,238,305 | -1.82(-1.47%) |
Mar 09, 2022 | 122.41 | 124.30 | 121.67 | 123.87 | 2,168,068 | +2.81(+2.32%) |
Mar 08, 2022 | 123.83 | 124.21 | 120.59 | 121.05 | 2,241,124 | -3.37(-2.71%) |
Mar 07, 2022 | 124.64 | 126.69 | 123.26 | 124.43 | 2,090,499 | -0.23(-0.18%) |
Mar 04, 2022 | 124.94 | 125.84 | 124.41 | 124.66 | 1,872,757 | -1.33(-1.06%) |
Mar 03, 2022 | 128.30 | 128.50 | 125.58 | 125.99 | 1,324,882 | -1.40(-1.10%) |
Mar 02, 2022 | 126.38 | 127.84 | 125.77 | 127.39 | 1,665,925 | +1.09(+0.87%) |
Mar 01, 2022 | 128.66 | 129.68 | 125.68 | 126.29 | 1,441,257 | -1.91(-1.49%) |
Feb 28, 2022 | 125.91 | 129.58 | 125.91 | 128.20 | 3,540,427 | +1.36(+1.07%) |
Feb 25, 2022 | 126.48 | 127.16 | 125.21 | 126.84 | 2,088,917 | +1.19(+0.95%) |
Feb 24, 2022 | 122.11 | 125.82 | 122.00 | 125.65 | 2,113,427 | +0.77(+0.62%) |
Feb 23, 2022 | 126.03 | 127.38 | 124.64 | 124.88 | 1,936,707 | -0.36(-0.29%) |
Feb 22, 2022 | 126.19 | 127.75 | 124.76 | 125.25 | 2,214,743 | -2.21(-1.73%) |
Feb 18, 2022 | 127.45 | 0 | -1.05(-0.82%) | |||
Feb 17, 2022 | 131.14 | 131.14 | 128.04 | 128.51 | 1,761,303 | -2.85(-2.17%) |
Feb 16, 2022 | 131.81 | 132.65 | 129.55 | 131.36 | 2,403,746 | -1.19(-0.90%) |
Feb 15, 2022 | 132.45 | 133.50 | 131.43 | 132.55 | 1,764,703 | +1.08(+0.82%) |
Feb 14, 2022 | 131.94 | 132.51 | 130.52 | 131.47 | 1,705,198 | -0.69(-0.52%) |
Feb 11, 2022 | 133.02 | 134.44 | 131.86 | 132.16 | 1,672,151 | -0.87(-0.65%) |
Feb 10, 2022 | 131.26 | 134.91 | 131.26 | 133.02 | 1,743,922 | -0.80(-0.60%) |
Feb 09, 2022 | 133.79 | 134.03 | 130.66 | 133.82 | 1,984,621 | +1.40(+1.06%) |
Feb 08, 2022 | 134.34 | 135.26 | 132.30 | 132.42 | 2,298,269 | -2.00(-1.49%) |
Feb 07, 2022 | 136.00 | 136.08 | 133.63 | 134.42 | 1,751,482 | -1.29(-0.95%) |
Feb 04, 2022 | 133.39 | 136.37 | 132.74 | 135.71 | 2,432,520 | +0.41(+0.31%) |
Feb 03, 2022 | 133.32 | 137.59 | 135.30 | 3,459,368 | +0.12(+0.09%) | |
Feb 02, 2022 | 123.90 | 135.59 | 123.79 | 135.18 | 5,806,318 | +7.12(+5.56%) |
Feb 01, 2022 | 131.15 | 131.52 | 127.20 | 128.06 | 3,828,598 | -1.95(-1.50%) |
Jan 28, 2022 | 129.26 | 130.31 | 127.70 | 130.01 | 2,186,740 | +0.85(+0.66%) |
Jan 27, 2022 | 128.87 | 132.10 | 128.75 | 129.16 | 1,807,804 | +1.06(+0.83%) |
Jan 26, 2022 | 129.17 | 130.41 | 126.96 | 128.09 | 2,368,108 | -1.02(-0.79%) |
Jan 25, 2022 | 131.63 | 132.08 | 127.66 | 129.11 | 2,420,468 | -4.13(-3.10%) |
Jan 24, 2022 | 135.10 | 137.38 | 129.99 | 133.24 | 4,324,836 | -3.75(-2.74%) |
Jan 21, 2022 | 136.27 | 138.65 | 136.09 | 136.99 | 3,165,943 | +0.13(+0.09%) |
Jan 20, 2022 | 135.85 | 139.93 | 135.85 | 136.87 | 3,161,990 | +1.94(+1.44%) |
Jan 19, 2022 | 133.55 | 136.22 | 132.75 | 134.92 | 3,876,218 | +2.96(+2.24%) |
Jan 18, 2022 | 136.42 | 140.48 | 131.51 | 131.97 | 8,887,895 | +3.42(+2.66%) |
Jan 14, 2022 | 128.55 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.10 | 131.10 | 128.62 | 128.94 | 1,363,315 | -1.64(-1.25%) |
Jan 12, 2022 | 129.34 | 130.98 | 128.09 | 130.58 | 1,702,355 | +1.68(+1.30%) |
Jan 11, 2022 | 125.72 | 129.06 | 125.70 | 128.90 | 1,823,659 | +1.87(+1.47%) |
Jan 10, 2022 | 129.50 | 130.25 | 126.29 | 127.03 | 3,098,118 | -2.84(-2.19%) |
Jan 07, 2022 | 127.22 | 130.55 | 125.43 | 129.87 | 2,471,894 | +2.06(+1.61%) |
Jan 06, 2022 | 131.35 | 132.03 | 127.54 | 127.81 | 2,304,078 | -4.05(-3.07%) |
Jan 05, 2022 | 134.32 | 135.48 | 131.69 | 131.86 | 2,569,013 | -1.93(-1.44%) |
Jan 04, 2022 | 132.37 | 134.32 | 131.84 | 133.79 | 2,141,821 | +0.80(+0.60%) |