Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 128.82 | 129.66 | 125.73 | 125.87 | 1,814,577 | -2.95(-2.29%) |
Mar 30, 2022 | 131.57 | 131.70 | 128.25 | 128.81 | 1,589,736 | -3.67(-2.77%) |
Mar 29, 2022 | 131.86 | 133.40 | 130.26 | 132.49 | 1,547,824 | +3.05(+2.36%) |
Mar 28, 2022 | 128.53 | 129.62 | 125.33 | 129.44 | 1,794,162 | -0.89(-0.68%) |
Mar 25, 2022 | 131.17 | 131.29 | 128.35 | 130.32 | 1,136,925 | -0.41(-0.31%) |
Mar 24, 2022 | 127.51 | 130.81 | 126.05 | 130.73 | 1,443,893 | +4.84(+3.85%) |
Mar 23, 2022 | 128.78 | 130.18 | 125.89 | 125.89 | 1,260,265 | -3.98(-3.07%) |
Mar 22, 2022 | 126.95 | 131.03 | 126.95 | 129.87 | 2,034,630 | +2.81(+2.21%) |
Mar 21, 2022 | 127.18 | 128.53 | 124.86 | 127.06 | 2,368,930 | -0.60(-0.47%) |
Mar 18, 2022 | 124.23 | 127.74 | 123.13 | 127.66 | 4,788,514 | +2.10(+1.67%) |
Mar 17, 2022 | 123.20 | 125.58 | 121.87 | 125.56 | 1,588,937 | +1.78(+1.44%) |
Mar 16, 2022 | 120.12 | 124.00 | 118.43 | 123.78 | 2,335,800 | +5.27(+4.45%) |
Mar 15, 2022 | 114.62 | 118.91 | 114.07 | 118.51 | 2,505,960 | +4.66(+4.09%) |
Mar 14, 2022 | 120.19 | 120.69 | 112.37 | 113.85 | 3,703,758 | -6.59(-5.47%) |
Mar 11, 2022 | 125.60 | 125.97 | 120.26 | 120.44 | 1,470,247 | -3.71(-2.99%) |
Mar 10, 2022 | 124.58 | 125.53 | 121.73 | 124.16 | 1,336,848 | -2.54(-2.00%) |
Mar 09, 2022 | 128.14 | 128.44 | 125.59 | 126.70 | 1,932,092 | +1.96(+1.57%) |
Mar 08, 2022 | 122.04 | 129.16 | 120.70 | 124.73 | 2,153,035 | +3.13(+2.57%) |
Mar 07, 2022 | 128.62 | 129.34 | 121.46 | 121.61 | 2,521,046 | -6.72(-5.24%) |
Mar 04, 2022 | 128.45 | 129.57 | 126.50 | 128.33 | 1,917,636 | -0.92(-0.71%) |
Mar 03, 2022 | 130.66 | 131.05 | 127.90 | 129.25 | 2,035,947 | +0.04(+0.03%) |
Mar 02, 2022 | 126.45 | 130.05 | 125.87 | 129.21 | 1,732,147 | +3.56(+2.83%) |
Mar 01, 2022 | 129.59 | 131.08 | 124.73 | 125.65 | 2,035,282 | -4.84(-3.71%) |
Feb 28, 2022 | 130.31 | 131.94 | 128.13 | 130.48 | 1,797,663 | -1.09(-0.83%) |
Feb 25, 2022 | 131.19 | 132.07 | 129.97 | 131.57 | 2,166,502 | +0.46(+0.35%) |
Feb 24, 2022 | 121.82 | 131.31 | 121.28 | 131.11 | 2,619,290 | +5.15(+4.09%) |
Feb 23, 2022 | 129.19 | 130.98 | 125.84 | 125.96 | 2,003,836 | -1.40(-1.10%) |
Feb 22, 2022 | 127.62 | 130.60 | 125.93 | 127.36 | 2,422,281 | -1.62(-1.26%) |
Feb 18, 2022 | 128.98 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.14 | 130.67 | 128.20 | 128.30 | 1,761,933 | -3.56(-2.70%) |
Feb 16, 2022 | 129.69 | 132.44 | 129.06 | 131.86 | 1,246,262 | +0.57(+0.44%) |
Feb 15, 2022 | 129.08 | 131.55 | 128.25 | 131.28 | 1,668,952 | +4.57(+3.61%) |
Feb 14, 2022 | 125.32 | 128.96 | 125.30 | 126.71 | 2,219,640 | +1.50(+1.20%) |
Feb 11, 2022 | 132.75 | 133.03 | 124.38 | 125.21 | 2,737,536 | -7.27(-5.49%) |
Feb 10, 2022 | 132.95 | 137.14 | 131.67 | 132.48 | 2,247,074 | -2.90(-2.14%) |
Feb 09, 2022 | 133.36 | 135.92 | 130.38 | 135.38 | 2,476,314 | +3.48(+2.64%) |
Feb 08, 2022 | 127.77 | 132.26 | 126.83 | 131.90 | 2,124,541 | +3.90(+3.05%) |
Feb 07, 2022 | 127.92 | 129.75 | 127.19 | 127.99 | 2,700,320 | +0.93(+0.73%) |
Feb 04, 2022 | 126.68 | 127.77 | 122.00 | 127.06 | 4,515,795 | -3.23(-2.48%) |
Feb 03, 2022 | 135.62 | 130.12 | 130.30 | 4,001,059 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.72 | 139.89 | 136.75 | 139.64 | 2,126,246 | +2.03(+1.48%) |
Feb 01, 2022 | 137.55 | 137.98 | 133.88 | 137.60 | 1,825,353 | +5.96(+4.53%) |
Jan 28, 2022 | 130.41 | 131.75 | 125.82 | 131.64 | 2,216,759 | +2.46(+1.91%) |
Jan 27, 2022 | 135.38 | 135.66 | 127.61 | 129.18 | 2,876,427 | -4.40(-3.30%) |
Jan 26, 2022 | 134.61 | 139.06 | 131.63 | 133.58 | 2,505,250 | +2.09(+1.59%) |
Jan 25, 2022 | 131.88 | 134.68 | 129.48 | 131.49 | 2,076,137 | -3.79(-2.80%) |
Jan 24, 2022 | 129.95 | 135.42 | 126.36 | 135.28 | 2,880,494 | +3.71(+2.82%) |
Jan 21, 2022 | 133.96 | 136.39 | 131.30 | 131.58 | 2,126,277 | -2.91(-2.16%) |
Jan 20, 2022 | 138.35 | 139.97 | 134.38 | 134.48 | 2,069,515 | -2.72(-1.98%) |
Jan 19, 2022 | 143.02 | 143.38 | 136.71 | 137.20 | 2,258,375 | -5.43(-3.80%) |
Jan 18, 2022 | 144.11 | 144.59 | 141.17 | 142.63 | 1,953,780 | -3.76(-2.57%) |
Jan 14, 2022 | 146.39 | 0 | +2.85(+1.98%) | |||
Jan 13, 2022 | 147.40 | 148.63 | 143.20 | 143.54 | 1,621,440 | -3.28(-2.24%) |
Jan 12, 2022 | 148.16 | 149.57 | 145.46 | 146.82 | 1,227,350 | +0.02(+0.01%) |
Jan 11, 2022 | 142.61 | 147.33 | 142.22 | 146.80 | 1,748,178 | +1.88(+1.30%) |
Jan 10, 2022 | 143.28 | 145.11 | 140.47 | 144.92 | 2,319,540 | -0.11(-0.08%) |
Jan 07, 2022 | 149.27 | 150.27 | 144.92 | 145.03 | 1,791,961 | -3.70(-2.49%) |
Jan 06, 2022 | 148.68 | 151.06 | 147.13 | 148.73 | 1,597,573 | +0.06(+0.04%) |
Jan 05, 2022 | 151.03 | 153.20 | 148.56 | 148.67 | 2,030,506 | -2.98(-1.97%) |
Jan 04, 2022 | 151.24 | 153.74 | 147.94 | 151.66 | 1,648,382 | +1.38(+0.92%) |