Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 125.62 | 131.99 | 125.62 | 130.15 | 631,957 | +4.16(+3.30%) |
Mar 30, 2022 | 128.26 | 129.43 | 124.33 | 125.99 | 457,252 | -2.28(-1.78%) |
Mar 29, 2022 | 127.83 | 129.61 | 127.28 | 128.27 | 646,520 | +2.61(+2.08%) |
Mar 28, 2022 | 126.34 | 127.47 | 123.98 | 125.66 | 344,373 | -0.51(-0.40%) |
Mar 25, 2022 | 127.18 | 127.54 | 124.83 | 126.17 | 251,269 | -0.35(-0.28%) |
Mar 24, 2022 | 129.37 | 130.67 | 125.90 | 126.52 | 337,641 | -1.23(-0.96%) |
Mar 23, 2022 | 127.98 | 129.07 | 126.67 | 127.75 | 277,269 | -2.00(-1.54%) |
Mar 22, 2022 | 128.80 | 131.25 | 128.45 | 129.75 | 389,199 | +1.67(+1.30%) |
Mar 21, 2022 | 128.04 | 129.32 | 125.00 | 128.08 | 463,276 | -0.53(-0.41%) |
Mar 18, 2022 | 124.57 | 128.90 | 123.01 | 128.61 | 511,690 | +2.59(+2.06%) |
Mar 17, 2022 | 126.56 | 128.21 | 123.18 | 126.02 | 328,454 | -2.49(-1.94%) |
Mar 16, 2022 | 122.12 | 131.00 | 122.12 | 128.51 | 829,516 | +8.51(+7.09%) |
Mar 15, 2022 | 117.69 | 120.23 | 115.78 | 120.00 | 498,616 | +3.64(+3.13%) |
Mar 14, 2022 | 113.37 | 118.05 | 111.58 | 116.36 | 704,960 | +2.99(+2.64%) |
Mar 11, 2022 | 115.93 | 117.32 | 112.92 | 113.37 | 300,153 | -1.24(-1.08%) |
Mar 10, 2022 | 110.18 | 115.26 | 108.79 | 114.61 | 728,705 | +2.71(+2.42%) |
Mar 09, 2022 | 108.81 | 112.14 | 107.86 | 111.90 | 552,107 | +6.23(+5.90%) |
Mar 08, 2022 | 98.99 | 107.87 | 97.45 | 105.67 | 1,048,131 | +7.00(+7.09%) |
Mar 07, 2022 | 102.79 | 104.23 | 96.30 | 98.67 | 1,119,244 | -4.81(-4.65%) |
Mar 04, 2022 | 110.89 | 110.89 | 102.36 | 103.48 | 997,131 | -9.27(-8.22%) |
Mar 03, 2022 | 118.06 | 118.06 | 112.35 | 112.75 | 654,159 | -5.31(-4.50%) |
Mar 02, 2022 | 113.68 | 119.01 | 113.65 | 118.06 | 834,112 | +3.87(+3.39%) |
Mar 01, 2022 | 127.26 | 128.83 | 113.03 | 114.19 | 1,338,503 | -14.04(-10.95%) |
Feb 28, 2022 | 131.22 | 133.52 | 126.63 | 128.23 | 1,120,108 | -5.21(-3.90%) |
Feb 25, 2022 | 132.40 | 133.45 | 130.24 | 133.44 | 487,616 | +1.33(+1.01%) |
Feb 24, 2022 | 128.43 | 132.18 | 126.56 | 132.11 | 466,890 | +1.14(+0.87%) |
Feb 23, 2022 | 135.18 | 135.34 | 130.78 | 130.97 | 380,423 | -3.54(-2.63%) |
Feb 22, 2022 | 133.72 | 136.49 | 133.66 | 134.51 | 307,198 | +0.09(+0.07%) |
Feb 18, 2022 | 134.42 | 0 | -2.10(-1.54%) | |||
Feb 17, 2022 | 140.24 | 141.04 | 135.87 | 136.52 | 437,238 | -4.40(-3.12%) |
Feb 16, 2022 | 140.06 | 141.71 | 138.30 | 140.92 | 566,635 | -0.08(-0.06%) |
Feb 15, 2022 | 139.90 | 141.72 | 139.74 | 141.00 | 291,567 | +2.75(+1.99%) |
Feb 14, 2022 | 138.84 | 140.00 | 136.57 | 138.25 | 688,673 | -1.65(-1.18%) |
Feb 11, 2022 | 147.31 | 149.92 | 139.70 | 139.90 | 947,968 | -6.14(-4.20%) |
Feb 10, 2022 | 139.94 | 147.46 | 139.71 | 146.04 | 784,276 | +2.21(+1.54%) |
Feb 09, 2022 | 139.67 | 144.19 | 139.13 | 143.83 | 834,114 | +5.27(+3.80%) |
Feb 08, 2022 | 136.70 | 139.56 | 135.99 | 138.56 | 524,648 | +1.44(+1.05%) |
Feb 07, 2022 | 136.65 | 139.23 | 135.68 | 137.12 | 309,724 | +0.70(+0.51%) |
Feb 04, 2022 | 136.82 | 138.35 | 134.32 | 136.42 | 511,949 | -1.05(-0.76%) |
Feb 03, 2022 | 137.46 | 136.51 | 137.47 | 885,377 | -1.08(-0.78%) | |
Feb 02, 2022 | 135.72 | 139.22 | 134.84 | 138.55 | 760,777 | +2.33(+1.71%) |
Feb 01, 2022 | 132.64 | 136.44 | 132.42 | 136.22 | 927,365 | +2.33(+1.74%) |
Jan 31, 2022 | 134.02 | 133.89 | 8,654,025 | +0.01(+0.01%) | ||
Jan 28, 2022 | 132.78 | 134.65 | 130.88 | 133.88 | 1,860,905 | +0.63(+0.47%) |
Jan 27, 2022 | 138.77 | 141.24 | 129.01 | 133.25 | 3,087,505 | +12.25(+10.12%) |
Jan 26, 2022 | 122.55 | 124.31 | 120.03 | 121.00 | 689,315 | +0.39(+0.32%) |
Jan 25, 2022 | 119.24 | 121.90 | 115.95 | 120.61 | 235,784 | -0.39(-0.32%) |
Jan 24, 2022 | 120.14 | 121.49 | 115.47 | 121.00 | 389,064 | -1.71(-1.39%) |
Jan 21, 2022 | 125.21 | 126.26 | 122.18 | 122.71 | 216,007 | -2.41(-1.93%) |
Jan 20, 2022 | 124.56 | 127.83 | 124.56 | 125.12 | 217,975 | +0.56(+0.45%) |
Jan 19, 2022 | 125.67 | 127.95 | 123.31 | 124.56 | 250,149 | -1.84(-1.46%) |
Jan 18, 2022 | 126.70 | 127.98 | 124.94 | 126.40 | 459,389 | -2.00(-1.56%) |
Jan 14, 2022 | 128.40 | 0 | +2.42(+1.92%) | |||
Jan 13, 2022 | 126.47 | 129.71 | 125.36 | 125.98 | 320,929 | -0.01(-0.01%) |
Jan 12, 2022 | 126.41 | 127.22 | 124.61 | 125.99 | 246,616 | +0.76(+0.61%) |
Jan 11, 2022 | 124.66 | 125.54 | 122.55 | 125.23 | 242,566 | +1.48(+1.20%) |
Jan 10, 2022 | 122.66 | 124.28 | 118.73 | 123.75 | 392,438 | +0.40(+0.32%) |
Jan 07, 2022 | 122.16 | 124.26 | 122.16 | 123.35 | 240,642 | +0.62(+0.51%) |
Jan 06, 2022 | 120.80 | 123.99 | 120.80 | 122.73 | 165,594 | +0.69(+0.57%) |
Jan 05, 2022 | 123.97 | 126.56 | 121.98 | 122.04 | 346,667 | -1.31(-1.06%) |
Jan 04, 2022 | 122.75 | 124.08 | 121.68 | 123.35 | 259,971 | +1.80(+1.48%) |