Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 132.47 | 134.51 | 131.90 | 132.00 | 158,343 | -0.76(-0.57%) |
Mar 30, 2022 | 132.75 | 134.14 | 131.71 | 132.76 | 181,751 | -0.09(-0.07%) |
Mar 29, 2022 | 131.80 | 133.56 | 131.13 | 132.85 | 168,445 | +2.98(+2.30%) |
Mar 28, 2022 | 131.27 | 131.27 | 129.17 | 129.87 | 129,843 | -1.16(-0.88%) |
Mar 25, 2022 | 128.67 | 131.18 | 128.67 | 131.03 | 116,489 | +2.24(+1.74%) |
Mar 24, 2022 | 127.88 | 129.18 | 127.28 | 128.79 | 126,776 | +1.47(+1.15%) |
Mar 23, 2022 | 129.15 | 130.00 | 127.28 | 127.32 | 154,520 | -2.26(-1.74%) |
Mar 22, 2022 | 129.49 | 130.75 | 129.23 | 129.58 | 181,657 | +1.23(+0.96%) |
Mar 21, 2022 | 129.22 | 129.22 | 127.68 | 128.35 | 139,626 | -0.34(-0.26%) |
Mar 18, 2022 | 127.86 | 128.94 | 126.64 | 128.68 | 320,983 | +0.76(+0.60%) |
Mar 17, 2022 | 125.86 | 127.92 | 125.22 | 127.92 | 117,004 | +1.19(+0.94%) |
Mar 16, 2022 | 123.90 | 126.86 | 123.49 | 126.73 | 179,262 | +5.14(+4.23%) |
Mar 15, 2022 | 123.05 | 125.41 | 120.23 | 121.59 | 262,817 | -0.90(-0.73%) |
Mar 14, 2022 | 123.88 | 125.35 | 122.18 | 122.49 | 144,305 | +0.54(+0.44%) |
Mar 11, 2022 | 123.74 | 124.45 | 121.68 | 121.95 | 122,430 | -0.43(-0.35%) |
Mar 10, 2022 | 122.34 | 123.76 | 120.62 | 122.38 | 169,452 | -1.28(-1.04%) |
Mar 09, 2022 | 123.02 | 125.29 | 123.02 | 123.67 | 244,569 | +3.63(+3.02%) |
Mar 08, 2022 | 118.67 | 123.55 | 117.79 | 120.04 | 205,237 | +2.52(+2.14%) |
Mar 07, 2022 | 120.02 | 120.38 | 116.95 | 117.52 | 218,530 | -3.49(-2.89%) |
Mar 04, 2022 | 120.75 | 120.75 | 119.61 | 121.01 | 183,162 | -2.34(-1.90%) |
Mar 03, 2022 | 124.41 | 125.32 | 122.21 | 123.36 | 201,922 | -1.24(-1.00%) |
Mar 02, 2022 | 121.27 | 125.78 | 121.09 | 124.60 | 278,335 | +4.56(+3.80%) |
Mar 01, 2022 | 124.16 | 125.39 | 118.83 | 120.04 | 357,573 | -5.28(-4.21%) |
Feb 28, 2022 | 123.24 | 125.92 | 123.17 | 125.32 | 328,264 | -0.83(-0.66%) |
Feb 25, 2022 | 125.90 | 127.05 | 124.80 | 126.15 | 472,914 | +1.14(+0.91%) |
Feb 24, 2022 | 122.70 | 125.72 | 121.08 | 125.01 | 344,492 | -0.70(-0.56%) |
Feb 23, 2022 | 129.89 | 130.78 | 125.64 | 125.71 | 253,644 | -3.65(-2.82%) |
Feb 22, 2022 | 128.70 | 130.76 | 128.59 | 129.36 | 184,564 | -1.08(-0.83%) |
Feb 18, 2022 | 130.44 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.09 | 135.00 | 131.00 | 131.04 | 304,542 | -4.45(-3.28%) |
Feb 16, 2022 | 130.89 | 136.29 | 129.89 | 135.49 | 321,094 | +3.72(+2.82%) |
Feb 15, 2022 | 142.21 | 142.74 | 130.65 | 131.77 | 559,574 | -13.79(-9.47%) |
Feb 14, 2022 | 147.90 | 149.56 | 144.54 | 145.56 | 188,999 | -1.98(-1.34%) |
Feb 11, 2022 | 150.25 | 151.88 | 146.56 | 147.54 | 195,472 | -2.28(-1.52%) |
Feb 10, 2022 | 147.67 | 153.24 | 147.67 | 149.81 | 243,297 | +0.85(+0.57%) |
Feb 09, 2022 | 149.28 | 150.32 | 148.13 | 148.96 | 447,081 | +1.94(+1.32%) |
Feb 08, 2022 | 148.54 | 149.04 | 145.65 | 147.02 | 433,564 | -0.72(-0.49%) |
Feb 07, 2022 | 147.86 | 149.40 | 147.40 | 147.74 | 117,122 | +0.05(+0.03%) |
Feb 04, 2022 | 146.02 | 149.66 | 145.85 | 147.69 | 111,865 | +2.05(+1.40%) |
Feb 03, 2022 | 148.46 | 145.46 | 145.64 | 128,049 | -3.37(-2.26%) | |
Feb 02, 2022 | 147.94 | 149.98 | 147.39 | 149.02 | 154,766 | +0.62(+0.42%) |
Feb 01, 2022 | 148.19 | 149.53 | 147.26 | 148.39 | 160,318 | +0.09(+0.06%) |
Jan 31, 2022 | 143.69 | 148.55 | 148.31 | 157,776 | +3.40(+2.35%) | |
Jan 28, 2022 | 140.67 | 145.04 | 139.11 | 144.90 | 179,386 | +3.83(+2.72%) |
Jan 27, 2022 | 144.97 | 146.96 | 140.55 | 141.07 | 169,800 | -2.17(-1.52%) |
Jan 26, 2022 | 145.23 | 148.03 | 142.33 | 143.24 | 180,607 | -2.10(-1.45%) |
Jan 25, 2022 | 143.51 | 146.84 | 138.57 | 145.35 | 196,678 | +0.24(+0.17%) |
Jan 24, 2022 | 141.14 | 145.42 | 139.43 | 145.11 | 204,598 | +1.33(+0.92%) |
Jan 21, 2022 | 143.85 | 145.84 | 143.13 | 143.78 | 163,084 | -1.33(-0.91%) |
Jan 20, 2022 | 145.67 | 148.01 | 144.81 | 145.11 | 121,355 | -0.55(-0.38%) |
Jan 19, 2022 | 149.10 | 149.10 | 145.60 | 145.65 | 101,873 | -2.73(-1.84%) |
Jan 18, 2022 | 149.76 | 150.04 | 147.99 | 148.38 | 107,526 | -2.47(-1.64%) |
Jan 14, 2022 | 150.85 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 149.76 | 151.50 | 149.76 | 150.48 | 217,212 | +1.47(+0.99%) |
Jan 12, 2022 | 149.51 | 151.32 | 147.68 | 149.01 | 237,724 | -0.72(-0.48%) |
Jan 11, 2022 | 148.96 | 149.97 | 147.07 | 149.73 | 339,092 | +0.92(+0.62%) |
Jan 10, 2022 | 148.08 | 149.10 | 146.36 | 148.81 | 182,435 | +0.54(+0.36%) |
Jan 07, 2022 | 148.44 | 149.59 | 147.37 | 148.27 | 185,949 | +0.51(+0.34%) |
Jan 06, 2022 | 147.77 | 149.41 | 147.14 | 147.76 | 175,802 | +1.05(+0.71%) |
Jan 05, 2022 | 150.91 | 151.23 | 146.67 | 146.71 | 135,546 | -3.65(-2.43%) |
Jan 04, 2022 | 150.49 | 152.38 | 149.70 | 150.36 | 197,037 | +1.44(+0.97%) |