Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 128.86 | 129.70 | 125.77 | 125.91 | 1,814,012 | -2.95(-2.29%) |
Mar 30, 2022 | 131.61 | 131.74 | 128.29 | 128.85 | 1,589,241 | -3.67(-2.77%) |
Mar 29, 2022 | 131.90 | 133.44 | 130.30 | 132.53 | 1,547,341 | +3.05(+2.36%) |
Mar 28, 2022 | 128.57 | 129.66 | 125.37 | 129.48 | 1,793,602 | -0.89(-0.68%) |
Mar 25, 2022 | 131.21 | 131.33 | 128.39 | 130.36 | 1,136,570 | -0.41(-0.31%) |
Mar 24, 2022 | 127.55 | 130.85 | 126.08 | 130.77 | 1,443,443 | +4.85(+3.85%) |
Mar 23, 2022 | 128.81 | 130.22 | 125.92 | 125.92 | 1,259,872 | -3.99(-3.07%) |
Mar 22, 2022 | 126.99 | 131.07 | 126.99 | 129.91 | 2,033,996 | +2.81(+2.21%) |
Mar 21, 2022 | 127.22 | 128.57 | 124.89 | 127.10 | 2,368,192 | -0.60(-0.47%) |
Mar 18, 2022 | 124.27 | 127.78 | 123.17 | 127.70 | 4,787,022 | +2.10(+1.67%) |
Mar 17, 2022 | 123.24 | 125.62 | 121.91 | 125.60 | 1,588,441 | +1.78(+1.44%) |
Mar 16, 2022 | 120.16 | 124.03 | 118.47 | 123.82 | 2,335,072 | +5.27(+4.45%) |
Mar 15, 2022 | 114.65 | 118.94 | 114.11 | 118.55 | 2,505,178 | +4.66(+4.09%) |
Mar 14, 2022 | 120.23 | 120.73 | 112.41 | 113.89 | 3,702,603 | -6.59(-5.47%) |
Mar 11, 2022 | 125.64 | 126.01 | 120.29 | 120.48 | 1,469,789 | -3.71(-2.99%) |
Mar 10, 2022 | 124.62 | 125.57 | 121.77 | 124.19 | 1,336,431 | -2.54(-2.01%) |
Mar 09, 2022 | 128.18 | 128.47 | 125.63 | 126.74 | 1,931,490 | +1.96(+1.57%) |
Mar 08, 2022 | 122.08 | 129.20 | 120.74 | 124.77 | 2,152,363 | +3.13(+2.57%) |
Mar 07, 2022 | 128.66 | 129.38 | 121.49 | 121.64 | 2,520,260 | -6.73(-5.24%) |
Mar 04, 2022 | 128.49 | 129.61 | 126.54 | 128.37 | 1,917,038 | -0.92(-0.71%) |
Mar 03, 2022 | 130.70 | 131.09 | 127.94 | 129.29 | 2,035,313 | +0.04(+0.03%) |
Mar 02, 2022 | 126.49 | 130.09 | 125.91 | 129.25 | 1,731,607 | +3.56(+2.83%) |
Mar 01, 2022 | 129.63 | 131.12 | 124.77 | 125.69 | 2,034,648 | -4.84(-3.71%) |
Feb 28, 2022 | 130.35 | 131.98 | 128.17 | 130.53 | 1,797,103 | -1.09(-0.83%) |
Feb 25, 2022 | 131.23 | 132.11 | 130.01 | 131.61 | 2,165,826 | +0.46(+0.35%) |
Feb 24, 2022 | 121.86 | 131.35 | 121.31 | 131.15 | 2,618,473 | +5.15(+4.09%) |
Feb 23, 2022 | 129.23 | 131.02 | 125.88 | 126.00 | 2,003,211 | -1.40(-1.10%) |
Feb 22, 2022 | 127.66 | 130.64 | 125.97 | 127.40 | 2,421,526 | -1.62(-1.26%) |
Feb 18, 2022 | 129.02 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.18 | 130.71 | 128.24 | 128.34 | 1,761,384 | -3.56(-2.70%) |
Feb 16, 2022 | 129.74 | 132.48 | 129.09 | 131.90 | 1,245,873 | +0.57(+0.44%) |
Feb 15, 2022 | 129.12 | 131.59 | 128.29 | 131.32 | 1,668,431 | +4.57(+3.61%) |
Feb 14, 2022 | 125.36 | 129.00 | 125.34 | 126.75 | 2,218,948 | +1.51(+1.20%) |
Feb 11, 2022 | 132.79 | 133.07 | 124.42 | 125.25 | 2,736,682 | -7.27(-5.49%) |
Feb 10, 2022 | 132.99 | 137.19 | 131.71 | 132.52 | 2,246,373 | -2.90(-2.14%) |
Feb 09, 2022 | 133.40 | 135.96 | 130.42 | 135.42 | 2,475,542 | +3.48(+2.64%) |
Feb 08, 2022 | 127.81 | 132.30 | 126.88 | 131.94 | 2,123,878 | +3.90(+3.05%) |
Feb 07, 2022 | 127.96 | 129.79 | 127.23 | 128.03 | 2,699,478 | +0.93(+0.73%) |
Feb 04, 2022 | 126.72 | 127.81 | 122.04 | 127.10 | 4,514,387 | -3.24(-2.48%) |
Feb 03, 2022 | 135.66 | 130.16 | 130.34 | 3,999,812 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.77 | 139.93 | 136.79 | 139.68 | 2,125,583 | +2.03(+1.48%) |
Feb 01, 2022 | 137.59 | 138.02 | 133.92 | 137.65 | 1,824,784 | +5.97(+4.53%) |
Jan 28, 2022 | 130.45 | 131.79 | 125.86 | 131.68 | 2,216,067 | +2.46(+1.91%) |
Jan 27, 2022 | 135.42 | 135.70 | 127.65 | 129.22 | 2,875,530 | -4.40(-3.29%) |
Jan 26, 2022 | 134.66 | 139.10 | 131.67 | 133.62 | 2,504,469 | +2.09(+1.59%) |
Jan 25, 2022 | 131.92 | 134.72 | 129.52 | 131.53 | 2,075,490 | -3.79(-2.80%) |
Jan 24, 2022 | 129.99 | 135.46 | 126.41 | 135.32 | 2,879,596 | +3.71(+2.82%) |
Jan 21, 2022 | 134.00 | 136.43 | 131.34 | 131.62 | 2,125,614 | -2.91(-2.16%) |
Jan 20, 2022 | 138.39 | 140.01 | 134.42 | 134.52 | 2,068,870 | -2.72(-1.98%) |
Jan 19, 2022 | 143.07 | 143.42 | 136.75 | 137.24 | 2,257,671 | -5.43(-3.81%) |
Jan 18, 2022 | 144.16 | 144.64 | 141.21 | 142.67 | 1,953,170 | -3.76(-2.57%) |
Jan 14, 2022 | 146.43 | 0 | +2.85(+1.99%) | |||
Jan 13, 2022 | 147.44 | 148.67 | 143.25 | 143.58 | 1,620,935 | -3.28(-2.24%) |
Jan 12, 2022 | 148.20 | 149.61 | 145.50 | 146.87 | 1,226,967 | +0.02(+0.01%) |
Jan 11, 2022 | 142.65 | 147.38 | 142.27 | 146.85 | 1,747,632 | +1.88(+1.30%) |
Jan 10, 2022 | 143.33 | 145.16 | 140.51 | 144.97 | 2,318,816 | -0.11(-0.08%) |
Jan 07, 2022 | 149.31 | 150.32 | 144.97 | 145.08 | 1,791,402 | -3.70(-2.49%) |
Jan 06, 2022 | 148.73 | 151.11 | 147.18 | 148.78 | 1,597,075 | +0.06(+0.04%) |
Jan 05, 2022 | 151.07 | 153.25 | 148.61 | 148.72 | 2,029,873 | -2.98(-1.97%) |
Jan 04, 2022 | 151.29 | 153.79 | 147.99 | 151.70 | 1,647,867 | +1.38(+0.92%) |