Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 135.34 | 136.54 | 134.50 | 134.81 | 114,976 | -0.94(-0.69%) |
Mar 30, 2022 | 138.84 | 139.03 | 135.41 | 135.75 | 84,962 | -2.85(-2.06%) |
Mar 29, 2022 | 136.39 | 139.22 | 136.39 | 138.60 | 116,660 | +2.82(+2.08%) |
Mar 28, 2022 | 135.27 | 136.00 | 134.06 | 135.78 | 56,750 | -0.02(-0.01%) |
Mar 25, 2022 | 135.46 | 136.06 | 134.48 | 135.80 | 69,566 | +0.61(+0.45%) |
Mar 24, 2022 | 135.19 | 135.44 | 133.90 | 135.19 | 61,896 | +0.46(+0.34%) |
Mar 23, 2022 | 137.21 | 137.21 | 134.35 | 134.72 | 71,972 | -3.20(-2.32%) |
Mar 22, 2022 | 137.97 | 140.22 | 137.08 | 137.92 | 171,166 | -0.14(-0.10%) |
Mar 21, 2022 | 138.46 | 139.35 | 137.29 | 138.06 | 150,923 | -0.21(-0.15%) |
Mar 18, 2022 | 137.18 | 138.81 | 134.66 | 138.26 | 293,427 | +1.28(+0.94%) |
Mar 17, 2022 | 134.06 | 137.36 | 133.68 | 136.98 | 166,888 | +2.68(+2.00%) |
Mar 16, 2022 | 133.53 | 135.77 | 132.08 | 134.30 | 179,109 | +1.66(+1.25%) |
Mar 15, 2022 | 132.02 | 133.22 | 131.20 | 132.64 | 109,466 | +1.31(+1.00%) |
Mar 14, 2022 | 132.35 | 133.16 | 130.94 | 131.33 | 112,301 | -0.34(-0.25%) |
Mar 11, 2022 | 134.69 | 135.38 | 131.32 | 131.67 | 110,178 | -2.50(-1.87%) |
Mar 10, 2022 | 132.56 | 134.48 | 131.38 | 134.17 | 106,241 | +0.02(+0.01%) |
Mar 09, 2022 | 131.19 | 134.53 | 129.92 | 134.15 | 140,119 | +4.75(+3.67%) |
Mar 08, 2022 | 131.40 | 131.84 | 127.69 | 129.40 | 170,467 | -2.88(-2.18%) |
Mar 07, 2022 | 138.41 | 138.44 | 131.65 | 132.28 | 192,637 | -6.65(-4.78%) |
Mar 04, 2022 | 135.61 | 139.03 | 134.23 | 138.93 | 109,857 | +2.55(+1.87%) |
Mar 03, 2022 | 137.18 | 137.18 | 135.65 | 136.37 | 102,901 | -0.29(-0.21%) |
Mar 02, 2022 | 135.41 | 137.72 | 134.58 | 136.66 | 139,374 | +2.04(+1.52%) |
Mar 01, 2022 | 135.58 | 136.34 | 132.26 | 134.62 | 160,637 | -1.81(-1.33%) |
Feb 28, 2022 | 137.62 | 138.07 | 135.63 | 136.43 | 137,271 | -2.66(-1.91%) |
Feb 25, 2022 | 137.53 | 139.29 | 137.09 | 139.09 | 86,486 | +2.28(+1.67%) |
Feb 24, 2022 | 133.62 | 136.87 | 133.62 | 136.81 | 101,947 | +1.09(+0.81%) |
Feb 23, 2022 | 138.46 | 139.50 | 135.50 | 135.72 | 97,093 | -2.37(-1.71%) |
Feb 22, 2022 | 137.46 | 145.76 | 135.60 | 138.09 | 137,815 | +1.98(+1.46%) |
Feb 18, 2022 | 136.10 | 0 | -0.56(-0.41%) | |||
Feb 17, 2022 | 137.12 | 137.81 | 136.51 | 136.67 | 119,585 | -1.33(-0.96%) |
Feb 16, 2022 | 137.45 | 138.18 | 136.29 | 138.00 | 126,513 | +0.54(+0.39%) |
Feb 15, 2022 | 136.65 | 137.91 | 136.06 | 137.46 | 75,654 | +1.63(+1.20%) |
Feb 14, 2022 | 136.29 | 137.02 | 134.30 | 135.83 | 115,033 | -0.01(-0.01%) |
Feb 11, 2022 | 136.15 | 137.13 | 133.81 | 135.84 | 92,022 | -0.32(-0.24%) |
Feb 10, 2022 | 136.37 | 137.98 | 135.41 | 136.16 | 87,245 | -1.82(-1.32%) |
Feb 09, 2022 | 139.20 | 140.42 | 137.03 | 137.98 | 119,770 | -0.72(-0.52%) |
Feb 08, 2022 | 136.45 | 139.93 | 136.45 | 138.70 | 149,324 | +2.79(+2.05%) |
Feb 07, 2022 | 137.10 | 137.17 | 134.55 | 135.91 | 190,275 | -1.68(-1.22%) |
Feb 04, 2022 | 137.50 | 138.84 | 136.37 | 137.58 | 141,148 | -0.44(-0.32%) |
Feb 03, 2022 | 139.88 | 137.11 | 138.03 | 260,014 | -3.00(-2.13%) | |
Feb 02, 2022 | 143.76 | 143.76 | 140.65 | 141.03 | 361,837 | -2.04(-1.43%) |
Feb 01, 2022 | 145.40 | 146.01 | 141.75 | 143.07 | 174,533 | -1.84(-1.27%) |
Jan 31, 2022 | 141.66 | 145.26 | 144.91 | 193,150 | +2.38(+1.67%) | |
Jan 28, 2022 | 140.85 | 142.53 | 138.86 | 142.53 | 162,277 | +1.76(+1.25%) |
Jan 27, 2022 | 143.16 | 145.50 | 140.47 | 140.78 | 117,936 | -2.19(-1.53%) |
Jan 26, 2022 | 146.42 | 146.89 | 142.04 | 142.97 | 139,835 | -2.21(-1.52%) |
Jan 25, 2022 | 146.50 | 149.10 | 142.61 | 145.18 | 103,988 | -3.42(-2.30%) |
Jan 24, 2022 | 145.26 | 149.37 | 144.34 | 148.60 | 151,393 | +2.03(+1.39%) |
Jan 21, 2022 | 145.21 | 149.62 | 145.08 | 146.57 | 198,720 | +0.50(+0.34%) |
Jan 20, 2022 | 149.15 | 150.38 | 145.89 | 146.06 | 184,649 | -2.53(-1.71%) |
Jan 19, 2022 | 147.96 | 150.70 | 147.60 | 148.60 | 107,730 | +0.92(+0.62%) |
Jan 18, 2022 | 152.16 | 152.16 | 146.65 | 147.68 | 163,992 | -5.69(-3.71%) |
Jan 14, 2022 | 153.37 | 0 | -1.29(-0.84%) | |||
Jan 13, 2022 | 156.57 | 156.78 | 154.66 | 154.66 | 48,060 | -1.50(-0.96%) |
Jan 12, 2022 | 155.68 | 156.74 | 154.00 | 156.16 | 144,733 | +1.15(+0.74%) |
Jan 11, 2022 | 154.71 | 155.67 | 152.59 | 155.01 | 140,275 | +0.30(+0.20%) |
Jan 10, 2022 | 156.40 | 156.68 | 153.94 | 154.71 | 90,406 | -2.04(-1.30%) |
Jan 07, 2022 | 159.96 | 160.99 | 156.64 | 156.75 | 62,895 | -3.85(-2.39%) |
Jan 06, 2022 | 161.47 | 163.20 | 159.48 | 160.59 | 91,373 | -0.92(-0.57%) |
Jan 05, 2022 | 164.68 | 165.91 | 161.32 | 161.51 | 76,273 | -3.73(-2.26%) |
Jan 04, 2022 | 164.98 | 166.68 | 164.60 | 165.24 | 69,884 | +0.52(+0.32%) |