Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.08 | 131.58 | 129.31 | 130.23 | 1,218,234 | -0.44(-0.34%) |
Mar 30, 2022 | 129.39 | 131.28 | 129.07 | 130.67 | 981,589 | -0.18(-0.14%) |
Mar 29, 2022 | 131.53 | 132.63 | 130.04 | 130.85 | 1,405,414 | +0.99(+0.76%) |
Mar 28, 2022 | 127.86 | 129.90 | 127.86 | 129.86 | 993,904 | +2.03(+1.59%) |
Mar 25, 2022 | 125.52 | 127.87 | 125.06 | 127.83 | 1,150,753 | +2.21(+1.76%) |
Mar 24, 2022 | 127.40 | 127.40 | 124.73 | 125.61 | 1,133,957 | -1.58(-1.24%) |
Mar 23, 2022 | 128.39 | 129.72 | 127.15 | 127.20 | 1,209,421 | -0.33(-0.26%) |
Mar 22, 2022 | 126.02 | 128.00 | 124.83 | 127.53 | 1,190,460 | +2.12(+1.69%) |
Mar 21, 2022 | 125.54 | 126.61 | 124.37 | 125.41 | 1,031,698 | +0.05(+0.04%) |
Mar 18, 2022 | 124.98 | 125.91 | 123.94 | 125.36 | 2,020,321 | +0.94(+0.75%) |
Mar 17, 2022 | 123.79 | 126.23 | 123.11 | 124.43 | 1,116,504 | +1.19(+0.97%) |
Mar 16, 2022 | 122.34 | 123.24 | 120.57 | 123.24 | 1,391,013 | +0.87(+0.71%) |
Mar 15, 2022 | 119.37 | 122.81 | 119.24 | 122.36 | 1,636,468 | +2.82(+2.36%) |
Mar 14, 2022 | 122.31 | 122.79 | 118.98 | 119.55 | 1,897,760 | -2.38(-1.95%) |
Mar 11, 2022 | 124.96 | 125.69 | 121.83 | 121.92 | 1,704,134 | -3.08(-2.46%) |
Mar 10, 2022 | 128.13 | 122.97 | 125.01 | 2,163,286 | -3.58(-2.78%) | |
Mar 09, 2022 | 129.68 | 130.62 | 128.38 | 128.59 | 1,373,224 | -1.10(-0.85%) |
Mar 08, 2022 | 135.56 | 136.24 | 129.64 | 129.68 | 1,754,646 | -6.60(-4.85%) |
Mar 07, 2022 | 135.26 | 138.17 | 132.97 | 136.28 | 1,994,307 | +0.70(+0.52%) |
Mar 04, 2022 | 134.63 | 136.61 | 134.63 | 135.58 | 1,097,174 | -0.67(-0.49%) |
Mar 03, 2022 | 135.90 | 137.14 | 134.46 | 136.25 | 1,121,007 | +0.59(+0.43%) |
Mar 02, 2022 | 134.88 | 136.21 | 133.16 | 135.66 | 1,003,574 | -0.06(-0.04%) |
Mar 01, 2022 | 136.09 | 137.42 | 134.72 | 135.71 | 890,072 | -0.85(-0.62%) |
Feb 28, 2022 | 137.11 | 137.83 | 135.16 | 136.57 | 1,136,711 | -1.68(-1.21%) |
Feb 25, 2022 | 134.85 | 138.32 | 134.81 | 138.24 | 1,313,487 | +4.06(+3.03%) |
Feb 24, 2022 | 136.99 | 137.45 | 131.91 | 134.18 | 1,831,865 | -4.03(-2.91%) |
Feb 23, 2022 | 139.45 | 139.45 | 137.84 | 138.21 | 1,161,274 | -0.90(-0.65%) |
Feb 22, 2022 | 140.93 | 141.60 | 138.41 | 139.10 | 1,923,319 | -1.92(-1.36%) |
Feb 18, 2022 | 141.02 | 0 | +4.25(+3.11%) | |||
Feb 17, 2022 | 132.16 | 137.01 | 131.82 | 136.77 | 2,561,024 | +3.10(+2.32%) |
Feb 16, 2022 | 133.61 | 134.33 | 131.07 | 133.67 | 1,079,974 | +0.06(+0.04%) |
Feb 15, 2022 | 134.03 | 135.44 | 132.94 | 133.62 | 976,611 | -0.29(-0.22%) |
Feb 14, 2022 | 135.06 | 135.54 | 131.42 | 133.91 | 1,589,464 | -1.02(-0.76%) |
Feb 11, 2022 | 132.85 | 135.86 | 132.22 | 134.93 | 1,802,200 | +2.49(+1.88%) |
Feb 10, 2022 | 133.24 | 134.50 | 132.17 | 132.44 | 1,445,162 | -1.36(-1.02%) |
Feb 09, 2022 | 134.84 | 135.53 | 131.62 | 133.79 | 2,324,396 | -0.36(-0.27%) |
Feb 08, 2022 | 135.99 | 136.92 | 134.10 | 134.16 | 2,110,461 | -2.80(-2.05%) |
Feb 07, 2022 | 131.38 | 137.35 | 129.84 | 136.96 | 3,977,535 | +4.50(+3.39%) |
Feb 04, 2022 | 135.75 | 138.63 | 131.20 | 132.46 | 9,329,623 | -22.42(-14.47%) |
Feb 03, 2022 | 156.82 | 154.53 | 154.88 | 1,377,584 | -1.55(-0.99%) | |
Feb 02, 2022 | 154.70 | 156.82 | 154.66 | 156.42 | 1,403,469 | -1.64(-1.04%) |
Feb 01, 2022 | 157.90 | 158.46 | 155.07 | 158.06 | 1,636,571 | +0.82(+0.52%) |
Jan 31, 2022 | 155.74 | 157.65 | 157.24 | 1,563,657 | +0.86(+0.55%) | |
Jan 28, 2022 | 154.56 | 156.43 | 154.30 | 156.38 | 1,179,806 | +1.38(+0.89%) |
Jan 27, 2022 | 154.33 | 156.40 | 152.61 | 155.00 | 1,869,473 | +0.70(+0.45%) |
Jan 26, 2022 | 156.02 | 159.24 | 153.75 | 154.30 | 2,872,424 | -9.19(-5.62%) |
Jan 25, 2022 | 164.44 | 164.80 | 160.85 | 163.49 | 1,490,085 | -1.18(-0.72%) |
Jan 24, 2022 | 167.04 | 169.68 | 162.62 | 164.67 | 2,476,537 | -1.54(-0.92%) |
Jan 21, 2022 | 164.77 | 167.90 | 163.75 | 166.20 | 1,315,309 | +2.44(+1.49%) |
Jan 20, 2022 | 168.44 | 168.76 | 163.56 | 163.76 | 1,795,511 | -4.79(-2.84%) |
Jan 19, 2022 | 168.86 | 170.19 | 166.83 | 168.56 | 1,618,072 | +0.11(+0.07%) |
Jan 18, 2022 | 172.83 | 172.83 | 168.17 | 168.45 | 1,227,251 | -5.20(-3.00%) |
Jan 14, 2022 | 173.65 | 0 | +3.38(+1.98%) | |||
Jan 13, 2022 | 169.55 | 170.68 | 169.01 | 170.27 | 1,345,299 | +0.89(+0.53%) |
Jan 12, 2022 | 166.30 | 169.79 | 165.71 | 169.38 | 1,834,433 | +2.27(+1.36%) |
Jan 11, 2022 | 167.27 | 168.31 | 166.20 | 167.11 | 1,375,889 | -0.12(-0.07%) |
Jan 10, 2022 | 168.04 | 169.58 | 166.95 | 167.23 | 1,623,465 | -0.19(-0.11%) |
Jan 07, 2022 | 166.61 | 168.04 | 165.86 | 167.41 | 1,213,371 | +1.27(+0.76%) |
Jan 06, 2022 | 165.62 | 167.46 | 164.52 | 166.15 | 1,441,157 | +1.03(+0.63%) |
Jan 05, 2022 | 163.78 | 165.71 | 163.71 | 165.11 | 978,404 | +1.71(+1.05%) |
Jan 04, 2022 | 161.85 | 164.13 | 161.63 | 163.40 | 1,036,724 | +0.61(+0.38%) |