Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 137.50 | 138.93 | 137.44 | 137.44 | 1,201,338 | +0.01(+0.01%) |
Mar 30, 2022 | 136.03 | 137.53 | 135.75 | 137.43 | 649,160 | +1.34(+0.98%) |
Mar 29, 2022 | 135.87 | 136.69 | 134.69 | 136.09 | 911,873 | +0.95(+0.71%) |
Mar 28, 2022 | 132.65 | 135.45 | 132.36 | 135.13 | 726,482 | +2.44(+1.84%) |
Mar 25, 2022 | 132.07 | 132.86 | 131.70 | 132.69 | 616,448 | +1.11(+0.85%) |
Mar 24, 2022 | 132.71 | 132.76 | 130.85 | 131.58 | 1,312,259 | -0.65(-0.49%) |
Mar 23, 2022 | 132.78 | 133.83 | 131.98 | 132.23 | 905,192 | -0.84(-0.63%) |
Mar 22, 2022 | 135.24 | 135.27 | 132.79 | 133.07 | 860,719 | -1.88(-1.39%) |
Mar 21, 2022 | 135.53 | 136.11 | 134.28 | 134.95 | 782,580 | -0.91(-0.67%) |
Mar 18, 2022 | 134.65 | 136.15 | 133.51 | 135.86 | 1,278,638 | +0.34(+0.25%) |
Mar 17, 2022 | 133.74 | 135.59 | 133.74 | 135.52 | 1,288,872 | +2.09(+1.56%) |
Mar 16, 2022 | 134.23 | 135.59 | 131.79 | 133.43 | 1,547,834 | -0.30(-0.22%) |
Mar 15, 2022 | 133.41 | 134.63 | 132.65 | 133.73 | 2,038,170 | +1.27(+0.96%) |
Mar 14, 2022 | 132.71 | 133.08 | 131.66 | 132.46 | 1,659,865 | +0.41(+0.31%) |
Mar 11, 2022 | 132.31 | 133.02 | 131.86 | 132.05 | 1,124,046 | +0.53(+0.40%) |
Mar 10, 2022 | 129.00 | 131.56 | 131.51 | 1,122,970 | +1.52(+1.17%) | |
Mar 09, 2022 | 127.83 | 130.74 | 127.57 | 129.99 | 1,122,675 | +2.92(+2.30%) |
Mar 08, 2022 | 130.18 | 131.57 | 127.03 | 127.07 | 2,100,259 | -4.52(-3.43%) |
Mar 07, 2022 | 132.57 | 133.89 | 131.00 | 131.58 | 2,081,805 | -1.06(-0.80%) |
Mar 04, 2022 | 127.91 | 132.93 | 127.78 | 132.65 | 1,629,477 | +3.97(+3.09%) |
Mar 03, 2022 | 127.30 | 129.18 | 126.88 | 128.67 | 907,412 | +2.11(+1.67%) |
Mar 02, 2022 | 124.04 | 126.95 | 123.45 | 126.56 | 1,114,056 | +2.78(+2.25%) |
Mar 01, 2022 | 121.68 | 123.91 | 121.48 | 123.77 | 1,419,155 | +2.51(+2.07%) |
Feb 28, 2022 | 121.05 | 122.07 | 120.45 | 121.26 | 1,127,345 | -0.51(-0.42%) |
Feb 25, 2022 | 119.22 | 121.90 | 119.50 | 121.77 | 1,498,952 | +2.43(+2.03%) |
Feb 24, 2022 | 114.62 | 119.69 | 113.66 | 119.35 | 1,830,794 | +2.82(+2.42%) |
Feb 23, 2022 | 118.97 | 119.31 | 116.22 | 116.53 | 1,473,113 | -1.91(-1.61%) |
Feb 22, 2022 | 118.47 | 119.36 | 117.97 | 118.44 | 1,809,710 | -0.38(-0.32%) |
Feb 18, 2022 | 118.82 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.10 | 120.75 | 117.10 | 118.29 | 1,845,097 | +0.92(+0.79%) |
Feb 16, 2022 | 117.04 | 118.00 | 116.12 | 117.36 | 1,303,624 | -0.08(-0.07%) |
Feb 15, 2022 | 118.28 | 118.61 | 116.94 | 117.44 | 1,590,662 | +0.19(+0.16%) |
Feb 14, 2022 | 118.05 | 118.44 | 116.38 | 117.26 | 2,686,335 | -1.21(-1.02%) |
Feb 11, 2022 | 120.34 | 120.68 | 117.68 | 118.47 | 1,435,350 | -1.61(-1.34%) |
Feb 10, 2022 | 120.08 | 122.12 | 119.73 | 120.08 | 949,240 | -1.69(-1.39%) |
Feb 09, 2022 | 120.72 | 122.59 | 120.72 | 121.76 | 974,411 | +2.06(+1.72%) |
Feb 08, 2022 | 119.78 | 120.46 | 119.56 | 119.70 | 1,518,553 | -0.27(-0.22%) |
Feb 07, 2022 | 120.44 | 121.50 | 119.84 | 119.97 | 1,022,778 | -0.84(-0.69%) |
Feb 04, 2022 | 121.08 | 121.75 | 120.26 | 120.80 | 750,294 | -0.70(-0.57%) |
Feb 03, 2022 | 123.16 | 121.26 | 121.50 | 1,409,444 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.15 | 124.18 | 121.75 | 123.74 | 1,643,428 | +1.17(+0.95%) |
Feb 01, 2022 | 122.23 | 123.38 | 120.90 | 122.57 | 1,019,407 | +0.12(+0.10%) |
Jan 31, 2022 | 121.07 | 122.63 | 122.45 | 1,230,697 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.18 | 121.37 | 118.76 | 121.31 | 1,556,835 | +2.01(+1.69%) |
Jan 27, 2022 | 120.69 | 121.87 | 119.07 | 119.30 | 1,412,895 | -1.08(-0.90%) |
Jan 26, 2022 | 120.53 | 122.39 | 119.73 | 120.38 | 1,500,246 | +0.70(+0.58%) |
Jan 25, 2022 | 120.38 | 121.11 | 118.30 | 119.68 | 1,582,473 | -1.39(-1.15%) |
Jan 24, 2022 | 119.34 | 121.48 | 117.29 | 121.08 | 1,714,659 | +0.59(+0.49%) |
Jan 21, 2022 | 120.72 | 122.83 | 119.81 | 120.49 | 1,545,191 | -0.35(-0.29%) |
Jan 20, 2022 | 123.17 | 124.14 | 120.75 | 120.84 | 710,223 | -1.44(-1.18%) |
Jan 19, 2022 | 122.47 | 123.50 | 121.33 | 122.28 | 929,998 | +0.22(+0.18%) |
Jan 18, 2022 | 122.58 | 122.58 | 120.87 | 122.07 | 1,030,903 | -1.29(-1.04%) |
Jan 14, 2022 | 123.36 | 0 | -1.99(-1.59%) | |||
Jan 13, 2022 | 127.14 | 127.17 | 125.16 | 125.35 | 1,006,598 | -1.36(-1.08%) |
Jan 12, 2022 | 127.12 | 127.67 | 125.23 | 126.71 | 1,753,230 | +0.18(+0.14%) |
Jan 11, 2022 | 126.03 | 126.86 | 124.37 | 126.54 | 1,259,305 | +0.93(+0.74%) |
Jan 10, 2022 | 127.24 | 127.37 | 124.52 | 125.60 | 1,348,735 | -2.29(-1.79%) |
Jan 07, 2022 | 128.70 | 129.27 | 127.37 | 127.89 | 924,984 | -0.91(-0.71%) |
Jan 06, 2022 | 127.11 | 129.69 | 127.07 | 128.81 | 816,925 | +0.98(+0.77%) |
Jan 05, 2022 | 131.00 | 131.39 | 127.80 | 127.82 | 1,213,247 | -3.73(-2.84%) |
Jan 04, 2022 | 132.82 | 132.98 | 131.47 | 131.55 | 1,131,746 | -0.09(-0.07%) |