Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.47 | 136.72 | 133.50 | 134.52 | 1,830,417 | -0.67(-0.49%) |
Mar 30, 2022 | 137.23 | 137.88 | 133.71 | 135.19 | 1,971,336 | -2.82(-2.04%) |
Mar 29, 2022 | 136.40 | 139.16 | 135.65 | 138.01 | 2,068,680 | +4.80(+3.60%) |
Mar 28, 2022 | 133.76 | 134.03 | 131.15 | 133.21 | 1,434,491 | -0.67(-0.50%) |
Mar 25, 2022 | 133.33 | 134.04 | 132.44 | 133.88 | 1,776,184 | +1.24(+0.93%) |
Mar 24, 2022 | 131.90 | 133.11 | 131.31 | 132.64 | 1,137,036 | +0.68(+0.51%) |
Mar 23, 2022 | 133.32 | 134.21 | 131.50 | 131.96 | 1,633,280 | -2.66(-1.98%) |
Mar 22, 2022 | 133.01 | 136.04 | 132.80 | 134.63 | 1,787,050 | +2.51(+1.90%) |
Mar 21, 2022 | 132.70 | 133.05 | 130.98 | 132.12 | 1,818,256 | -0.59(-0.44%) |
Mar 18, 2022 | 130.73 | 132.88 | 130.03 | 132.71 | 3,247,236 | +1.54(+1.18%) |
Mar 17, 2022 | 129.29 | 131.22 | 128.12 | 131.17 | 1,702,910 | -0.12(-0.09%) |
Mar 16, 2022 | 128.44 | 131.32 | 127.69 | 131.28 | 1,535,174 | +4.96(+3.93%) |
Mar 15, 2022 | 125.82 | 127.30 | 124.01 | 126.32 | 1,556,979 | +1.39(+1.11%) |
Mar 14, 2022 | 125.41 | 127.47 | 124.07 | 124.93 | 1,217,807 | +0.10(+0.08%) |
Mar 11, 2022 | 126.69 | 126.69 | 124.46 | 124.84 | 1,150,556 | -0.13(-0.10%) |
Mar 10, 2022 | 122.62 | 125.35 | 122.62 | 124.96 | 1,165,724 | -0.72(-0.57%) |
Mar 09, 2022 | 124.50 | 126.17 | 123.86 | 125.68 | 1,406,473 | +4.80(+3.97%) |
Mar 08, 2022 | 119.42 | 124.67 | 118.70 | 120.88 | 2,070,308 | +0.55(+0.46%) |
Mar 07, 2022 | 125.30 | 125.54 | 120.28 | 120.33 | 2,687,649 | -5.28(-4.20%) |
Mar 04, 2022 | 127.33 | 128.28 | 123.04 | 125.61 | 2,963,654 | -2.40(-1.88%) |
Mar 03, 2022 | 133.85 | 134.14 | 127.28 | 128.02 | 2,120,785 | -5.24(-3.93%) |
Mar 02, 2022 | 126.26 | 133.77 | 126.26 | 133.25 | 2,859,980 | +6.77(+5.35%) |
Mar 01, 2022 | 130.13 | 131.66 | 125.33 | 126.49 | 2,327,790 | -4.37(-3.34%) |
Feb 28, 2022 | 132.41 | 133.48 | 128.99 | 130.86 | 3,174,412 | -4.13(-3.06%) |
Feb 25, 2022 | 132.92 | 135.81 | 132.50 | 134.99 | 1,766,578 | +2.08(+1.56%) |
Feb 24, 2022 | 127.35 | 133.13 | 126.07 | 132.91 | 3,769,115 | +1.91(+1.46%) |
Feb 23, 2022 | 133.73 | 134.42 | 130.69 | 131.00 | 1,936,361 | -2.45(-1.84%) |
Feb 22, 2022 | 132.74 | 134.79 | 131.84 | 133.45 | 2,398,403 | -0.59(-0.44%) |
Feb 18, 2022 | 134.04 | 0 | -1.17(-0.86%) | |||
Feb 17, 2022 | 139.77 | 140.27 | 135.05 | 135.21 | 2,377,500 | -6.36(-4.49%) |
Feb 16, 2022 | 140.89 | 142.22 | 139.74 | 141.56 | 2,197,988 | +0.34(+0.24%) |
Feb 15, 2022 | 143.08 | 144.58 | 140.19 | 141.22 | 3,224,480 | -2.96(-2.05%) |
Feb 14, 2022 | 143.95 | 145.72 | 142.88 | 144.19 | 1,865,666 | +0.25(+0.18%) |
Feb 11, 2022 | 143.70 | 147.31 | 143.16 | 143.93 | 2,192,781 | +1.15(+0.80%) |
Feb 10, 2022 | 139.85 | 150.10 | 139.35 | 142.78 | 2,974,026 | -0.82(-0.57%) |
Feb 09, 2022 | 143.51 | 145.34 | 142.52 | 143.61 | 2,544,021 | +2.31(+1.63%) |
Feb 08, 2022 | 141.66 | 141.81 | 137.65 | 141.30 | 3,170,698 | -2.80(-1.94%) |
Feb 07, 2022 | 143.63 | 145.49 | 141.64 | 144.10 | 1,957,187 | +1.06(+0.74%) |
Feb 04, 2022 | 140.39 | 144.00 | 139.70 | 143.04 | 2,371,978 | +1.24(+0.87%) |
Feb 03, 2022 | 145.82 | 141.59 | 141.80 | 2,370,281 | -6.18(-4.18%) | |
Feb 02, 2022 | 149.13 | 150.07 | 146.70 | 147.98 | 2,084,903 | -0.78(-0.52%) |
Feb 01, 2022 | 146.35 | 149.41 | 145.36 | 148.76 | 1,803,676 | +1.71(+1.16%) |
Jan 31, 2022 | 142.63 | 147.12 | 147.05 | 2,457,731 | +2.50(+1.73%) | |
Jan 28, 2022 | 138.50 | 144.53 | 138.41 | 144.55 | 2,998,693 | +6.18(+4.47%) |
Jan 27, 2022 | 139.20 | 141.86 | 136.74 | 138.37 | 2,627,926 | +0.54(+0.39%) |
Jan 26, 2022 | 139.09 | 141.79 | 136.80 | 137.83 | 2,539,919 | +0.96(+0.70%) |
Jan 25, 2022 | 135.90 | 138.39 | 132.60 | 136.87 | 2,098,740 | -1.28(-0.93%) |
Jan 24, 2022 | 135.39 | 138.44 | 132.25 | 138.15 | 3,218,215 | +0.04(+0.03%) |
Jan 21, 2022 | 143.57 | 143.57 | 137.97 | 138.11 | 2,466,942 | -4.01(-2.82%) |
Jan 20, 2022 | 143.24 | 146.56 | 141.85 | 142.12 | 1,770,818 | -0.98(-0.69%) |
Jan 19, 2022 | 144.30 | 146.12 | 142.99 | 143.11 | 1,879,076 | -1.22(-0.84%) |
Jan 18, 2022 | 146.72 | 148.15 | 142.68 | 144.32 | 2,286,811 | -3.38(-2.29%) |
Jan 14, 2022 | 147.71 | 0 | +1.28(+0.88%) | |||
Jan 13, 2022 | 145.94 | 148.92 | 145.84 | 146.42 | 1,595,423 | +0.50(+0.34%) |
Jan 12, 2022 | 145.92 | 147.04 | 142.21 | 145.92 | 1,711,047 | -0.36(-0.25%) |
Jan 11, 2022 | 144.72 | 147.05 | 143.01 | 146.28 | 2,442,238 | +2.05(+1.42%) |
Jan 10, 2022 | 147.93 | 148.52 | 140.65 | 144.23 | 2,553,644 | -3.13(-2.12%) |
Jan 07, 2022 | 147.23 | 150.86 | 147.03 | 147.36 | 2,750,016 | -1.04(-0.70%) |
Jan 06, 2022 | 145.24 | 150.67 | 144.74 | 148.40 | 4,573,024 | +4.75(+3.31%) |
Jan 05, 2022 | 142.68 | 148.49 | 142.26 | 143.66 | 5,151,175 | +0.97(+0.68%) |
Jan 04, 2022 | 140.48 | 143.68 | 138.09 | 142.68 | 4,061,736 | +3.66(+2.63%) |