Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 167.51 | 169.84 | 167.20 | 168.60 | 1,157,668 | +0.60(+0.36%) |
Mar 30, 2022 | 166.50 | 168.97 | 166.31 | 168.00 | 2,428,327 | +1.44(+0.86%) |
Mar 29, 2022 | 168.50 | 168.98 | 165.20 | 166.56 | 6,984,736 | +9.33(+5.93%) |
Mar 28, 2022 | 153.51 | 157.37 | 152.33 | 157.23 | 254,777 | +4.02(+2.62%) |
Mar 25, 2022 | 156.49 | 157.85 | 152.03 | 153.21 | 329,033 | -3.64(-2.32%) |
Mar 24, 2022 | 152.62 | 157.41 | 150.44 | 156.85 | 567,393 | +4.06(+2.66%) |
Mar 23, 2022 | 152.58 | 156.19 | 150.13 | 152.79 | 571,017 | -0.99(-0.64%) |
Mar 22, 2022 | 147.58 | 154.50 | 147.52 | 153.78 | 421,830 | +5.19(+3.49%) |
Mar 21, 2022 | 150.76 | 153.62 | 147.56 | 148.59 | 535,013 | -2.18(-1.45%) |
Mar 18, 2022 | 148.24 | 154.23 | 147.16 | 150.77 | 741,836 | +3.03(+2.05%) |
Mar 17, 2022 | 142.10 | 148.00 | 140.66 | 147.74 | 310,924 | +4.60(+3.21%) |
Mar 16, 2022 | 139.64 | 143.56 | 138.57 | 143.14 | 293,807 | +4.57(+3.30%) |
Mar 15, 2022 | 130.53 | 139.03 | 128.81 | 138.57 | 343,572 | +8.79(+6.77%) |
Mar 14, 2022 | 136.64 | 137.71 | 128.06 | 129.78 | 294,671 | -6.66(-4.88%) |
Mar 11, 2022 | 138.76 | 138.92 | 132.03 | 136.44 | 255,855 | -1.00(-0.73%) |
Mar 10, 2022 | 139.82 | 141.37 | 134.50 | 137.44 | 263,567 | -3.82(-2.70%) |
Mar 09, 2022 | 137.28 | 142.32 | 136.85 | 141.26 | 252,912 | +7.35(+5.49%) |
Mar 08, 2022 | 138.24 | 138.36 | 131.39 | 133.91 | 337,293 | -4.23(-3.06%) |
Mar 07, 2022 | 137.80 | 138.91 | 135.49 | 138.14 | 264,717 | +1.12(+0.82%) |
Mar 04, 2022 | 133.33 | 137.20 | 132.10 | 137.02 | 191,233 | +1.87(+1.38%) |
Mar 03, 2022 | 138.24 | 138.24 | 133.22 | 135.15 | 153,531 | -2.07(-1.51%) |
Mar 02, 2022 | 139.79 | 140.97 | 134.85 | 137.22 | 207,247 | -2.56(-1.83%) |
Mar 01, 2022 | 135.33 | 140.41 | 134.60 | 139.78 | 331,813 | +3.61(+2.65%) |
Feb 28, 2022 | 132.76 | 136.44 | 131.57 | 136.17 | 296,773 | +1.21(+0.90%) |
Feb 25, 2022 | 126.98 | 135.31 | 127.41 | 134.96 | 437,222 | +6.43(+5.00%) |
Feb 24, 2022 | 120.75 | 128.90 | 115.32 | 128.53 | 434,001 | +7.57(+6.26%) |
Feb 23, 2022 | 125.00 | 126.12 | 120.55 | 120.96 | 304,596 | -2.94(-2.37%) |
Feb 22, 2022 | 124.12 | 126.25 | 121.84 | 123.90 | 155,552 | -1.30(-1.04%) |
Feb 18, 2022 | 125.20 | 0 | -1.00(-0.79%) | |||
Feb 17, 2022 | 130.01 | 130.61 | 125.46 | 126.20 | 196,904 | -5.06(-3.85%) |
Feb 16, 2022 | 132.43 | 132.67 | 127.56 | 131.26 | 234,809 | -1.49(-1.12%) |
Feb 15, 2022 | 128.79 | 133.44 | 127.91 | 132.75 | 246,696 | +6.36(+5.03%) |
Feb 14, 2022 | 126.66 | 128.09 | 124.89 | 126.39 | 270,449 | +0.19(+0.15%) |
Feb 11, 2022 | 126.46 | 129.24 | 124.28 | 126.20 | 161,645 | -0.26(-0.21%) |
Feb 10, 2022 | 124.26 | 128.69 | 123.95 | 126.46 | 220,617 | -0.55(-0.43%) |
Feb 09, 2022 | 125.71 | 127.61 | 125.54 | 127.01 | 159,009 | +2.80(+2.25%) |
Feb 08, 2022 | 121.78 | 125.29 | 120.54 | 124.21 | 170,520 | +2.42(+1.99%) |
Feb 07, 2022 | 122.01 | 124.11 | 120.44 | 121.79 | 157,487 | -0.68(-0.56%) |
Feb 04, 2022 | 119.99 | 123.65 | 118.15 | 122.47 | 144,853 | +1.14(+0.94%) |
Feb 03, 2022 | 121.62 | 121.33 | 171,630 | -1.80(-1.46%) | ||
Feb 02, 2022 | 124.62 | 125.47 | 122.05 | 123.13 | 239,444 | -1.58(-1.27%) |
Feb 01, 2022 | 123.92 | 125.15 | 119.73 | 124.71 | 274,238 | +0.61(+0.49%) |
Jan 31, 2022 | 116.95 | 124.10 | 304,702 | +6.52(+5.55%) | ||
Jan 28, 2022 | 114.01 | 117.61 | 112.25 | 117.58 | 170,486 | +3.48(+3.05%) |
Jan 27, 2022 | 118.62 | 120.75 | 112.81 | 114.10 | 206,617 | -3.76(-3.19%) |
Jan 26, 2022 | 120.19 | 123.15 | 116.75 | 117.86 | 177,481 | -0.89(-0.75%) |
Jan 25, 2022 | 123.22 | 125.17 | 118.08 | 118.75 | 317,407 | -6.47(-5.17%) |
Jan 24, 2022 | 118.01 | 125.62 | 117.09 | 125.22 | 264,250 | +4.99(+4.15%) |
Jan 21, 2022 | 121.06 | 124.39 | 120.07 | 120.23 | 206,483 | -2.04(-1.67%) |
Jan 20, 2022 | 123.47 | 127.52 | 121.93 | 122.27 | 245,420 | -0.09(-0.07%) |
Jan 19, 2022 | 125.43 | 127.18 | 122.09 | 122.36 | 210,119 | -2.85(-2.28%) |
Jan 18, 2022 | 129.91 | 129.91 | 123.97 | 125.21 | 256,286 | -6.21(-4.73%) |
Jan 14, 2022 | 131.42 | 0 | +4.33(+3.41%) | |||
Jan 13, 2022 | 124.04 | 129.96 | 122.71 | 127.09 | 332,216 | +3.43(+2.77%) |
Jan 12, 2022 | 131.52 | 132.86 | 123.54 | 123.66 | 250,642 | -6.92(-5.30%) |
Jan 11, 2022 | 127.27 | 131.12 | 126.79 | 130.58 | 147,459 | +2.84(+2.22%) |
Jan 10, 2022 | 126.68 | 128.00 | 119.73 | 127.74 | 408,835 | -0.28(-0.22%) |
Jan 07, 2022 | 128.89 | 132.29 | 127.96 | 128.02 | 316,928 | -0.87(-0.67%) |
Jan 06, 2022 | 131.51 | 133.38 | 128.34 | 128.89 | 271,618 | -2.92(-2.22%) |
Jan 05, 2022 | 136.76 | 139.74 | 131.66 | 131.81 | 245,332 | -5.86(-4.26%) |
Jan 04, 2022 | 140.53 | 142.19 | 137.02 | 137.67 | 254,916 | -2.89(-2.06%) |