Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.42 | 134.25 | 131.38 | 131.39 | 1,224,054 | -2.02(-1.51%) |
Mar 30, 2022 | 135.65 | 135.89 | 132.60 | 133.41 | 1,065,073 | -2.33(-1.72%) |
Mar 29, 2022 | 139.77 | 140.41 | 135.23 | 135.74 | 1,551,444 | -3.37(-2.42%) |
Mar 28, 2022 | 138.33 | 139.16 | 137.34 | 139.11 | 731,609 | +0.79(+0.57%) |
Mar 25, 2022 | 136.36 | 138.32 | 136.11 | 138.32 | 712,618 | +2.01(+1.47%) |
Mar 24, 2022 | 136.67 | 138.36 | 135.91 | 136.32 | 1,206,312 | -0.35(-0.26%) |
Mar 23, 2022 | 137.09 | 137.53 | 135.41 | 136.67 | 1,758,058 | -1.36(-0.99%) |
Mar 22, 2022 | 138.21 | 140.36 | 137.32 | 138.03 | 1,672,591 | -0.07(-0.05%) |
Mar 21, 2022 | 138.86 | 139.82 | 137.57 | 138.10 | 1,456,652 | -1.16(-0.83%) |
Mar 18, 2022 | 140.33 | 140.58 | 136.92 | 139.26 | 1,926,715 | -0.10(-0.07%) |
Mar 17, 2022 | 137.04 | 139.39 | 137.02 | 139.36 | 1,435,966 | +1.80(+1.30%) |
Mar 16, 2022 | 135.98 | 137.77 | 135.15 | 137.56 | 1,250,836 | +1.57(+1.16%) |
Mar 15, 2022 | 133.13 | 136.10 | 132.97 | 135.99 | 1,325,223 | +3.40(+2.56%) |
Mar 14, 2022 | 131.82 | 133.20 | 131.42 | 132.59 | 1,312,522 | +1.70(+1.30%) |
Mar 11, 2022 | 130.75 | 133.54 | 130.75 | 130.89 | 1,497,909 | +0.35(+0.27%) |
Mar 10, 2022 | 129.07 | 131.09 | 128.16 | 130.54 | 723,229 | +0.38(+0.29%) |
Mar 09, 2022 | 130.87 | 132.01 | 128.98 | 130.16 | 921,369 | +1.23(+0.95%) |
Mar 08, 2022 | 129.81 | 131.41 | 127.92 | 128.93 | 1,284,564 | -1.73(-1.32%) |
Mar 07, 2022 | 132.17 | 132.17 | 129.07 | 130.66 | 1,170,184 | -1.49(-1.13%) |
Mar 04, 2022 | 129.34 | 132.62 | 129.34 | 132.15 | 990,606 | +1.78(+1.37%) |
Mar 03, 2022 | 129.30 | 130.70 | 128.10 | 130.36 | 1,033,348 | +0.99(+0.76%) |
Mar 02, 2022 | 126.65 | 131.11 | 126.65 | 129.38 | 1,470,918 | +2.73(+2.15%) |
Mar 01, 2022 | 125.44 | 126.71 | 124.42 | 126.65 | 1,037,619 | +0.62(+0.50%) |
Feb 28, 2022 | 124.41 | 126.44 | 124.41 | 126.02 | 1,195,504 | -0.87(-0.69%) |
Feb 25, 2022 | 125.03 | 127.39 | 126.00 | 126.90 | 1,075,886 | +2.56(+2.06%) |
Feb 24, 2022 | 121.22 | 124.50 | 120.74 | 124.33 | 1,256,573 | +0.40(+0.33%) |
Feb 23, 2022 | 122.59 | 126.76 | 122.28 | 123.93 | 1,410,548 | -1.40(-1.12%) |
Feb 22, 2022 | 125.54 | 127.22 | 124.18 | 125.33 | 1,144,619 | -0.80(-0.63%) |
Feb 18, 2022 | 126.13 | 0 | +2.17(+1.75%) | |||
Feb 17, 2022 | 125.94 | 126.15 | 123.89 | 123.96 | 2,197,511 | -2.50(-1.97%) |
Feb 16, 2022 | 125.42 | 127.14 | 124.49 | 126.46 | 1,151,027 | +0.59(+0.46%) |
Feb 15, 2022 | 126.24 | 127.03 | 124.52 | 125.87 | 1,333,409 | +0.79(+0.63%) |
Feb 14, 2022 | 126.36 | 126.36 | 124.56 | 125.08 | 1,271,209 | -2.00(-1.57%) |
Feb 11, 2022 | 128.03 | 129.54 | 126.65 | 127.08 | 1,132,577 | -1.29(-1.00%) |
Feb 10, 2022 | 130.20 | 131.47 | 127.96 | 128.37 | 1,360,365 | -2.96(-2.25%) |
Feb 09, 2022 | 129.99 | 132.03 | 129.93 | 131.32 | 998,785 | +2.18(+1.69%) |
Feb 08, 2022 | 127.16 | 129.33 | 126.47 | 129.14 | 1,050,537 | +2.22(+1.75%) |
Feb 07, 2022 | 128.23 | 128.46 | 125.03 | 126.93 | 1,300,307 | -1.77(-1.37%) |
Feb 04, 2022 | 130.72 | 132.43 | 128.33 | 128.69 | 1,294,861 | -2.17(-1.66%) |
Feb 03, 2022 | 132.76 | 130.18 | 130.86 | 2,416,527 | +0.38(+0.29%) | |
Feb 02, 2022 | 128.02 | 130.99 | 127.37 | 130.48 | 2,715,082 | +0.64(+0.50%) |
Feb 01, 2022 | 130.34 | 130.34 | 127.22 | 129.84 | 1,329,679 | +0.21(+0.16%) |
Jan 31, 2022 | 129.55 | 129.62 | 1,547,288 | +0.16(+0.13%) | ||
Jan 28, 2022 | 128.46 | 129.47 | 126.21 | 129.46 | 1,963,150 | -0.22(-0.17%) |
Jan 27, 2022 | 129.89 | 131.19 | 128.05 | 129.68 | 1,172,083 | -0.31(-0.24%) |
Jan 26, 2022 | 130.93 | 132.81 | 129.22 | 129.99 | 1,595,834 | -1.71(-1.30%) |
Jan 25, 2022 | 131.81 | 133.05 | 128.73 | 131.70 | 1,065,921 | -1.07(-0.81%) |
Jan 24, 2022 | 131.14 | 133.27 | 127.70 | 132.77 | 1,481,443 | +0.56(+0.42%) |
Jan 21, 2022 | 132.81 | 133.69 | 131.46 | 132.22 | 1,204,760 | +0.53(+0.40%) |
Jan 20, 2022 | 134.72 | 136.89 | 131.37 | 131.69 | 1,757,298 | -1.74(-1.30%) |
Jan 19, 2022 | 133.54 | 134.93 | 132.33 | 133.43 | 942,176 | +0.14(+0.11%) |
Jan 18, 2022 | 134.49 | 135.57 | 132.16 | 133.28 | 1,422,066 | -2.74(-2.01%) |
Jan 14, 2022 | 136.02 | 0 | -2.59(-1.87%) | |||
Jan 13, 2022 | 140.71 | 140.97 | 137.18 | 138.61 | 1,499,323 | -2.04(-1.45%) |
Jan 12, 2022 | 144.26 | 145.41 | 139.94 | 140.65 | 2,717,817 | -10.27(-6.80%) |
Jan 11, 2022 | 152.25 | 152.95 | 148.62 | 150.91 | 812,586 | -1.64(-1.08%) |
Jan 10, 2022 | 149.46 | 152.83 | 148.93 | 152.56 | 899,765 | +3.57(+2.39%) |
Jan 07, 2022 | 151.75 | 151.88 | 148.74 | 148.99 | 763,501 | -2.36(-1.56%) |
Jan 06, 2022 | 149.51 | 152.83 | 148.68 | 151.35 | 989,058 | +0.97(+0.65%) |
Jan 05, 2022 | 151.43 | 152.77 | 150.23 | 150.38 | 1,249,422 | -0.84(-0.56%) |
Jan 04, 2022 | 156.76 | 157.24 | 149.47 | 151.22 | 2,035,593 | -5.88(-3.74%) |