Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 140.73 | 141.46 | 138.38 | 138.46 | 1,913,238 | -1.75(-1.25%) |
Mar 30, 2022 | 142.09 | 142.83 | 139.42 | 140.21 | 1,204,609 | -1.74(-1.23%) |
Mar 29, 2022 | 139.88 | 142.51 | 139.38 | 141.95 | 1,377,143 | +4.33(+3.15%) |
Mar 28, 2022 | 135.54 | 137.68 | 135.15 | 137.62 | 1,150,426 | +1.24(+0.91%) |
Mar 25, 2022 | 136.75 | 137.97 | 135.43 | 136.38 | 1,062,689 | +0.14(+0.10%) |
Mar 24, 2022 | 134.96 | 136.42 | 133.43 | 136.24 | 1,022,992 | +2.14(+1.60%) |
Mar 23, 2022 | 135.95 | 136.13 | 133.85 | 134.10 | 1,190,049 | -2.76(-2.01%) |
Mar 22, 2022 | 134.38 | 137.15 | 133.81 | 136.86 | 1,588,857 | +3.45(+2.59%) |
Mar 21, 2022 | 134.42 | 135.44 | 132.20 | 133.41 | 1,367,352 | -0.99(-0.74%) |
Mar 18, 2022 | 134.41 | 135.53 | 133.01 | 134.39 | 5,573,970 | -0.22(-0.16%) |
Mar 17, 2022 | 131.96 | 134.95 | 131.64 | 134.61 | 2,158,464 | +1.69(+1.27%) |
Mar 16, 2022 | 129.94 | 134.53 | 129.12 | 132.93 | 2,309,539 | +5.28(+4.13%) |
Mar 15, 2022 | 126.41 | 128.70 | 125.70 | 127.65 | 1,937,386 | +2.24(+1.79%) |
Mar 14, 2022 | 125.13 | 127.21 | 124.14 | 125.41 | 1,819,213 | +1.66(+1.34%) |
Mar 11, 2022 | 126.76 | 127.18 | 123.65 | 123.75 | 1,363,893 | -1.99(-1.58%) |
Mar 10, 2022 | 124.28 | 126.18 | 122.64 | 125.74 | 1,821,358 | -0.33(-0.26%) |
Mar 09, 2022 | 125.86 | 127.62 | 125.60 | 126.07 | 1,821,441 | +3.63(+2.97%) |
Mar 08, 2022 | 121.99 | 126.03 | 120.79 | 122.44 | 1,908,799 | +0.38(+0.31%) |
Mar 07, 2022 | 126.19 | 126.60 | 121.79 | 122.06 | 2,161,884 | -3.89(-3.09%) |
Mar 04, 2022 | 128.51 | 128.72 | 125.05 | 125.95 | 2,255,347 | -3.79(-2.92%) |
Mar 03, 2022 | 130.80 | 131.01 | 127.29 | 129.74 | 1,453,782 | -0.05(-0.04%) |
Mar 02, 2022 | 128.34 | 130.69 | 127.36 | 129.79 | 1,359,622 | +3.10(+2.45%) |
Mar 01, 2022 | 130.50 | 131.17 | 125.96 | 126.69 | 2,131,075 | -4.54(-3.46%) |
Feb 28, 2022 | 129.39 | 131.72 | 128.67 | 131.22 | 1,709,612 | -0.64(-0.48%) |
Feb 25, 2022 | 131.08 | 132.25 | 130.39 | 131.86 | 1,972,323 | +2.29(+1.77%) |
Feb 24, 2022 | 122.95 | 130.26 | 121.76 | 129.57 | 3,191,964 | +2.77(+2.18%) |
Feb 23, 2022 | 130.44 | 131.73 | 126.42 | 126.80 | 1,827,952 | -2.29(-1.77%) |
Feb 22, 2022 | 129.57 | 131.78 | 128.25 | 129.09 | 1,573,824 | -1.14(-0.88%) |
Feb 18, 2022 | 130.23 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.19 | 132.54 | 129.64 | 130.19 | 2,472,085 | -2.48(-1.87%) |
Feb 16, 2022 | 131.99 | 133.51 | 131.76 | 132.67 | 1,567,926 | -0.39(-0.29%) |
Feb 15, 2022 | 133.26 | 134.98 | 132.48 | 133.06 | 2,037,484 | +2.21(+1.69%) |
Feb 14, 2022 | 131.00 | 132.45 | 129.63 | 130.84 | 2,266,284 | -0.10(-0.08%) |
Feb 11, 2022 | 135.05 | 135.68 | 130.21 | 130.94 | 2,476,984 | -3.25(-2.42%) |
Feb 10, 2022 | 137.12 | 140.00 | 133.56 | 134.19 | 2,996,205 | -4.93(-3.54%) |
Feb 09, 2022 | 139.55 | 141.61 | 138.83 | 139.12 | 2,501,269 | +1.80(+1.31%) |
Feb 08, 2022 | 137.81 | 138.56 | 135.40 | 137.32 | 2,968,707 | -0.51(-0.37%) |
Feb 07, 2022 | 135.70 | 140.01 | 134.59 | 137.83 | 3,698,521 | +2.85(+2.11%) |
Feb 04, 2022 | 135.39 | 136.57 | 133.47 | 134.98 | 2,291,393 | +0.66(+0.49%) |
Feb 03, 2022 | 138.79 | 134.06 | 134.32 | 2,325,725 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.84 | 142.88 | 140.11 | 142.38 | 1,790,033 | +1.00(+0.71%) |
Feb 01, 2022 | 140.01 | 141.99 | 138.38 | 141.38 | 2,368,502 | +1.20(+0.85%) |
Jan 31, 2022 | 135.99 | 140.39 | 140.18 | 3,582,755 | +4.19(+3.08%) | |
Jan 28, 2022 | 135.68 | 136.22 | 130.39 | 135.99 | 2,911,212 | -0.04(-0.03%) |
Jan 27, 2022 | 141.98 | 142.06 | 132.34 | 136.03 | 3,868,386 | -6.15(-4.32%) |
Jan 26, 2022 | 145.38 | 147.79 | 140.90 | 142.17 | 2,542,207 | -0.94(-0.65%) |
Jan 25, 2022 | 141.58 | 145.24 | 138.82 | 143.11 | 1,770,856 | -1.52(-1.05%) |
Jan 24, 2022 | 140.92 | 145.18 | 136.79 | 144.62 | 3,376,672 | -0.33(-0.22%) |
Jan 21, 2022 | 147.61 | 148.41 | 144.76 | 144.95 | 2,179,335 | -4.64(-3.10%) |
Jan 20, 2022 | 154.24 | 155.71 | 149.04 | 149.59 | 1,511,263 | -2.72(-1.79%) |
Jan 19, 2022 | 156.40 | 156.94 | 152.17 | 152.31 | 1,718,819 | -2.70(-1.74%) |
Jan 18, 2022 | 157.30 | 157.75 | 153.65 | 155.01 | 2,730,734 | -3.82(-2.41%) |
Jan 14, 2022 | 158.83 | 0 | -2.12(-1.32%) | |||
Jan 13, 2022 | 164.71 | 165.48 | 160.54 | 160.95 | 2,082,522 | -3.19(-1.95%) |
Jan 12, 2022 | 175.19 | 175.19 | 163.80 | 164.15 | 3,134,943 | -11.67(-6.63%) |
Jan 11, 2022 | 172.24 | 175.94 | 170.11 | 175.81 | 953,794 | +4.06(+2.36%) |
Jan 10, 2022 | 172.73 | 173.24 | 168.13 | 171.75 | 1,289,726 | -2.15(-1.24%) |
Jan 07, 2022 | 172.93 | 174.58 | 170.60 | 173.91 | 1,074,682 | +1.42(+0.82%) |
Jan 06, 2022 | 172.02 | 173.28 | 169.95 | 172.49 | 1,187,187 | +2.31(+1.35%) |
Jan 05, 2022 | 178.50 | 179.62 | 169.89 | 170.18 | 1,566,073 | -6.94(-3.92%) |
Jan 04, 2022 | 174.34 | 178.63 | 174.31 | 177.12 | 1,192,414 | +0.49(+0.28%) |