Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 137.73 | 139.17 | 137.67 | 137.67 | 1,199,283 | +0.01(+0.01%) |
Mar 30, 2022 | 136.26 | 137.76 | 135.98 | 137.66 | 648,050 | +1.34(+0.98%) |
Mar 29, 2022 | 136.11 | 136.92 | 134.92 | 136.32 | 910,313 | +0.96(+0.71%) |
Mar 28, 2022 | 132.87 | 135.68 | 132.59 | 135.37 | 725,239 | +2.44(+1.84%) |
Mar 25, 2022 | 132.29 | 133.09 | 131.92 | 132.92 | 615,394 | +1.11(+0.85%) |
Mar 24, 2022 | 132.93 | 132.99 | 131.08 | 131.81 | 1,310,015 | -0.65(-0.49%) |
Mar 23, 2022 | 133.01 | 134.06 | 132.20 | 132.46 | 903,644 | -0.84(-0.63%) |
Mar 22, 2022 | 135.47 | 135.50 | 133.02 | 133.30 | 859,247 | -1.88(-1.39%) |
Mar 21, 2022 | 135.76 | 136.34 | 134.51 | 135.18 | 781,242 | -0.92(-0.67%) |
Mar 18, 2022 | 134.88 | 136.38 | 133.74 | 136.10 | 1,276,451 | +0.34(+0.25%) |
Mar 17, 2022 | 133.97 | 135.82 | 133.97 | 135.75 | 1,286,667 | +2.09(+1.56%) |
Mar 16, 2022 | 134.46 | 135.82 | 132.02 | 133.66 | 1,545,187 | -0.29(-0.22%) |
Mar 15, 2022 | 133.64 | 134.86 | 132.87 | 133.96 | 2,034,684 | +1.27(+0.96%) |
Mar 14, 2022 | 132.93 | 133.31 | 131.89 | 132.69 | 1,657,026 | +0.41(+0.31%) |
Mar 11, 2022 | 132.54 | 133.25 | 132.09 | 132.27 | 1,122,123 | +0.53(+0.40%) |
Mar 10, 2022 | 129.22 | 131.79 | 131.74 | 1,121,049 | +1.53(+1.17%) | |
Mar 09, 2022 | 128.05 | 130.96 | 127.79 | 130.21 | 1,120,755 | +2.93(+2.30%) |
Mar 08, 2022 | 130.40 | 131.80 | 127.25 | 127.29 | 2,096,666 | -4.52(-3.43%) |
Mar 07, 2022 | 132.79 | 134.12 | 131.23 | 131.81 | 2,078,244 | -1.06(-0.80%) |
Mar 04, 2022 | 128.13 | 133.16 | 128.00 | 132.87 | 1,626,690 | +3.98(+3.09%) |
Mar 03, 2022 | 127.52 | 129.40 | 127.10 | 128.89 | 905,860 | +2.12(+1.67%) |
Mar 02, 2022 | 124.25 | 127.17 | 123.66 | 126.77 | 1,112,150 | +2.79(+2.25%) |
Mar 01, 2022 | 121.89 | 124.12 | 121.69 | 123.98 | 1,416,727 | +2.51(+2.07%) |
Feb 28, 2022 | 121.25 | 122.28 | 120.66 | 121.47 | 1,125,416 | -0.51(-0.42%) |
Feb 25, 2022 | 119.42 | 122.11 | 119.70 | 121.98 | 1,496,388 | +2.43(+2.03%) |
Feb 24, 2022 | 114.82 | 119.90 | 113.86 | 119.55 | 1,827,662 | +2.82(+2.42%) |
Feb 23, 2022 | 119.17 | 119.51 | 116.42 | 116.73 | 1,470,594 | -1.91(-1.61%) |
Feb 22, 2022 | 118.68 | 119.56 | 118.18 | 118.64 | 1,806,614 | -0.38(-0.32%) |
Feb 18, 2022 | 119.02 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.30 | 120.96 | 117.30 | 118.49 | 1,841,940 | +0.92(+0.79%) |
Feb 16, 2022 | 117.24 | 118.20 | 116.32 | 117.57 | 1,301,394 | -0.08(-0.07%) |
Feb 15, 2022 | 118.48 | 118.81 | 117.14 | 117.64 | 1,587,941 | +0.19(+0.16%) |
Feb 14, 2022 | 118.25 | 118.65 | 116.58 | 117.46 | 2,681,740 | -1.21(-1.02%) |
Feb 11, 2022 | 120.55 | 120.89 | 117.88 | 118.67 | 1,432,894 | -1.61(-1.34%) |
Feb 10, 2022 | 120.29 | 122.33 | 119.94 | 120.28 | 947,617 | -1.69(-1.39%) |
Feb 09, 2022 | 120.93 | 122.80 | 120.93 | 121.97 | 972,744 | +2.07(+1.72%) |
Feb 08, 2022 | 119.99 | 120.67 | 119.77 | 119.91 | 1,515,955 | -0.27(-0.22%) |
Feb 07, 2022 | 120.64 | 121.71 | 120.05 | 120.17 | 1,021,029 | -0.84(-0.69%) |
Feb 04, 2022 | 121.28 | 121.96 | 120.47 | 121.01 | 749,011 | -0.70(-0.57%) |
Feb 03, 2022 | 123.37 | 121.47 | 121.71 | 1,407,033 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.36 | 124.39 | 121.95 | 123.95 | 1,640,617 | +1.17(+0.95%) |
Feb 01, 2022 | 122.44 | 123.60 | 121.11 | 122.78 | 1,017,663 | +0.12(+0.10%) |
Jan 31, 2022 | 121.27 | 122.84 | 122.66 | 1,228,592 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.39 | 121.58 | 118.96 | 121.52 | 1,554,172 | +2.02(+1.69%) |
Jan 27, 2022 | 120.90 | 122.08 | 119.28 | 119.50 | 1,410,478 | -1.08(-0.90%) |
Jan 26, 2022 | 120.73 | 122.60 | 119.94 | 120.59 | 1,497,679 | +0.70(+0.58%) |
Jan 25, 2022 | 120.59 | 121.31 | 118.50 | 119.89 | 1,579,766 | -1.40(-1.15%) |
Jan 24, 2022 | 119.54 | 121.69 | 117.49 | 121.28 | 1,711,726 | +0.59(+0.49%) |
Jan 21, 2022 | 120.93 | 123.05 | 120.02 | 120.69 | 1,542,548 | -0.35(-0.29%) |
Jan 20, 2022 | 123.38 | 124.36 | 120.96 | 121.05 | 709,008 | -1.45(-1.18%) |
Jan 19, 2022 | 122.68 | 123.71 | 121.54 | 122.49 | 928,408 | +0.22(+0.18%) |
Jan 18, 2022 | 122.79 | 122.79 | 121.08 | 122.28 | 1,029,139 | -1.29(-1.04%) |
Jan 14, 2022 | 123.57 | 0 | -2.00(-1.59%) | |||
Jan 13, 2022 | 127.35 | 127.38 | 125.38 | 125.56 | 1,004,876 | -1.37(-1.08%) |
Jan 12, 2022 | 127.33 | 127.89 | 125.44 | 126.93 | 1,750,231 | +0.18(+0.14%) |
Jan 11, 2022 | 126.24 | 127.08 | 124.58 | 126.75 | 1,257,151 | +0.93(+0.74%) |
Jan 10, 2022 | 127.46 | 127.59 | 124.74 | 125.82 | 1,346,428 | -2.29(-1.79%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.59 | 128.11 | 923,402 | -0.92(-0.71%) |
Jan 06, 2022 | 127.32 | 129.91 | 127.28 | 129.03 | 815,527 | +0.98(+0.77%) |
Jan 05, 2022 | 131.23 | 131.61 | 128.02 | 128.04 | 1,211,171 | -3.74(-2.84%) |
Jan 04, 2022 | 133.05 | 133.21 | 131.69 | 131.78 | 1,129,810 | -0.09(-0.07%) |