Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.65 | 131.30 | 129.42 | 129.51 | 2,035,435 | -0.67(-0.51%) |
Mar 30, 2022 | 132.17 | 132.87 | 129.71 | 130.18 | 2,158,180 | -1.73(-1.31%) |
Mar 29, 2022 | 129.68 | 132.15 | 129.49 | 131.91 | 2,735,240 | +3.62(+2.82%) |
Mar 28, 2022 | 127.38 | 128.95 | 125.99 | 128.29 | 1,831,243 | +0.91(+0.71%) |
Mar 25, 2022 | 129.45 | 129.45 | 126.40 | 127.38 | 2,285,156 | -1.86(-1.44%) |
Mar 24, 2022 | 128.15 | 129.27 | 126.91 | 129.24 | 1,391,230 | +1.77(+1.39%) |
Mar 23, 2022 | 130.10 | 130.22 | 127.36 | 127.47 | 1,804,408 | -3.30(-2.52%) |
Mar 22, 2022 | 128.57 | 131.19 | 128.02 | 130.77 | 2,384,796 | +2.44(+1.90%) |
Mar 21, 2022 | 129.81 | 130.31 | 127.59 | 128.33 | 2,524,201 | -1.75(-1.34%) |
Mar 18, 2022 | 127.47 | 130.14 | 127.10 | 130.08 | 3,175,492 | +2.35(+1.84%) |
Mar 17, 2022 | 124.76 | 127.75 | 124.08 | 127.72 | 3,426,118 | +2.63(+2.10%) |
Mar 16, 2022 | 121.92 | 125.15 | 121.42 | 125.09 | 3,310,350 | +4.81(+4.00%) |
Mar 15, 2022 | 119.44 | 120.39 | 118.49 | 120.28 | 1,405,560 | +1.52(+1.28%) |
Mar 14, 2022 | 120.16 | 122.53 | 118.15 | 118.77 | 3,113,428 | -1.04(-0.87%) |
Mar 11, 2022 | 123.05 | 123.60 | 119.63 | 119.81 | 2,083,563 | -2.33(-1.91%) |
Mar 10, 2022 | 121.85 | 122.41 | 120.23 | 122.14 | 2,514,446 | -1.25(-1.01%) |
Mar 09, 2022 | 121.68 | 123.98 | 121.52 | 123.39 | 2,831,438 | +3.91(+3.27%) |
Mar 08, 2022 | 119.17 | 122.82 | 117.77 | 119.48 | 4,771,067 | -0.30(-0.25%) |
Mar 07, 2022 | 120.88 | 122.67 | 119.69 | 119.78 | 2,675,631 | -1.94(-1.59%) |
Mar 04, 2022 | 122.38 | 123.49 | 121.28 | 121.72 | 1,425,692 | -1.86(-1.50%) |
Mar 03, 2022 | 125.92 | 125.94 | 122.90 | 123.57 | 1,942,708 | -1.62(-1.29%) |
Mar 02, 2022 | 124.67 | 125.97 | 123.31 | 125.19 | 1,692,133 | +0.67(+0.53%) |
Mar 01, 2022 | 124.78 | 126.83 | 123.76 | 124.53 | 2,173,488 | -0.67(-0.53%) |
Feb 28, 2022 | 124.15 | 125.97 | 123.61 | 125.19 | 2,523,865 | -0.22(-0.17%) |
Feb 25, 2022 | 124.32 | 125.49 | 123.90 | 125.41 | 3,045,520 | +1.69(+1.36%) |
Feb 24, 2022 | 117.96 | 123.84 | 117.96 | 123.72 | 3,846,805 | +3.07(+2.54%) |
Feb 23, 2022 | 124.30 | 124.30 | 120.53 | 120.65 | 2,192,465 | -2.64(-2.14%) |
Feb 22, 2022 | 123.38 | 124.82 | 122.63 | 123.29 | 2,602,417 | -0.87(-0.70%) |
Feb 18, 2022 | 124.17 | 0 | -0.95(-0.76%) | |||
Feb 17, 2022 | 128.08 | 128.08 | 124.99 | 125.12 | 1,909,132 | -3.88(-3.01%) |
Feb 16, 2022 | 128.46 | 129.50 | 127.09 | 129.00 | 1,678,710 | -0.07(-0.05%) |
Feb 15, 2022 | 128.08 | 129.64 | 127.42 | 129.07 | 2,129,759 | +2.28(+1.80%) |
Feb 14, 2022 | 128.78 | 128.98 | 126.02 | 126.79 | 2,166,002 | -2.37(-1.84%) |
Feb 11, 2022 | 130.96 | 132.41 | 128.68 | 129.16 | 2,859,650 | -1.72(-1.31%) |
Feb 10, 2022 | 131.33 | 134.57 | 129.80 | 130.88 | 3,430,330 | -3.28(-2.44%) |
Feb 09, 2022 | 131.62 | 134.40 | 131.51 | 134.16 | 3,374,976 | +3.52(+2.70%) |
Feb 08, 2022 | 130.31 | 131.15 | 128.62 | 130.63 | 2,421,142 | -0.09(-0.07%) |
Feb 07, 2022 | 129.97 | 131.84 | 129.69 | 130.72 | 2,211,568 | +1.00(+0.77%) |
Feb 04, 2022 | 128.43 | 130.79 | 128.19 | 129.72 | 2,476,284 | +0.42(+0.32%) |
Feb 03, 2022 | 130.09 | 129.07 | 129.30 | 4,034,674 | -2.75(-2.08%) | |
Feb 02, 2022 | 132.98 | 132.98 | 130.65 | 132.05 | 2,393,565 | -1.26(-0.95%) |
Feb 01, 2022 | 131.95 | 133.38 | 130.41 | 133.31 | 3,984,004 | +2.37(+1.81%) |
Jan 31, 2022 | 127.33 | 131.15 | 130.94 | 4,075,105 | +3.86(+3.04%) | |
Jan 28, 2022 | 123.26 | 127.18 | 121.65 | 127.08 | 4,227,422 | +4.26(+3.47%) |
Jan 27, 2022 | 126.54 | 127.04 | 122.64 | 122.82 | 3,525,618 | -2.52(-2.01%) |
Jan 26, 2022 | 127.39 | 130.16 | 124.55 | 125.34 | 4,133,277 | -1.36(-1.07%) |
Jan 25, 2022 | 127.52 | 128.68 | 125.29 | 126.70 | 4,153,596 | -2.25(-1.75%) |
Jan 24, 2022 | 125.85 | 129.13 | 122.08 | 128.95 | 5,832,420 | +1.17(+0.92%) |
Jan 21, 2022 | 129.13 | 130.58 | 127.31 | 127.78 | 4,362,026 | -1.96(-1.51%) |
Jan 20, 2022 | 132.27 | 133.72 | 129.45 | 129.74 | 2,591,930 | -1.17(-0.90%) |
Jan 19, 2022 | 133.35 | 134.32 | 130.85 | 130.91 | 2,348,903 | -1.62(-1.22%) |
Jan 18, 2022 | 135.61 | 136.01 | 132.12 | 132.53 | 2,918,217 | -5.45(-3.95%) |
Jan 14, 2022 | 137.98 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 140.66 | 140.68 | 136.87 | 137.09 | 2,390,143 | -3.85(-2.73%) |
Jan 12, 2022 | 142.32 | 143.06 | 140.36 | 140.94 | 1,868,500 | -1.58(-1.11%) |
Jan 11, 2022 | 141.17 | 142.75 | 139.86 | 142.52 | 3,397,261 | +1.35(+0.96%) |
Jan 10, 2022 | 138.78 | 141.53 | 137.37 | 141.17 | 3,293,796 | +1.60(+1.15%) |
Jan 07, 2022 | 141.36 | 142.80 | 139.48 | 139.57 | 2,737,442 | -1.86(-1.31%) |
Jan 06, 2022 | 141.08 | 142.68 | 138.85 | 141.43 | 2,743,888 | -0.08(-0.06%) |
Jan 05, 2022 | 146.76 | 147.84 | 141.31 | 141.51 | 3,575,098 | -5.75(-3.90%) |
Jan 04, 2022 | 150.81 | 150.95 | 146.07 | 147.26 | 3,021,940 | -4.05(-2.68%) |