Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 128.83 | 132.67 | 128.52 | 129.65 | 87,003 | +0.31(+0.24%) |
Mar 30, 2022 | 130.87 | 131.43 | 129.10 | 129.34 | 63,622 | -1.97(-1.50%) |
Mar 29, 2022 | 129.54 | 131.88 | 129.32 | 131.31 | 70,190 | +3.51(+2.75%) |
Mar 28, 2022 | 127.05 | 128.74 | 126.82 | 127.80 | 91,134 | -0.31(-0.24%) |
Mar 25, 2022 | 128.34 | 128.85 | 126.55 | 128.10 | 71,083 | -0.01(-0.01%) |
Mar 24, 2022 | 129.00 | 129.00 | 126.60 | 128.11 | 104,699 | -1.37(-1.06%) |
Mar 23, 2022 | 130.88 | 133.09 | 129.39 | 129.49 | 82,845 | -3.12(-2.35%) |
Mar 22, 2022 | 129.72 | 133.48 | 129.72 | 132.61 | 158,701 | +3.94(+3.06%) |
Mar 21, 2022 | 129.37 | 130.76 | 127.42 | 128.67 | 71,798 | -0.77(-0.59%) |
Mar 18, 2022 | 130.00 | 132.42 | 129.22 | 129.44 | 110,881 | -1.10(-0.84%) |
Mar 17, 2022 | 128.89 | 131.66 | 128.89 | 130.54 | 74,833 | +0.98(+0.76%) |
Mar 16, 2022 | 123.86 | 130.52 | 123.86 | 129.56 | 149,759 | +7.17(+5.86%) |
Mar 15, 2022 | 122.52 | 123.34 | 121.06 | 122.39 | 102,429 | -0.50(-0.40%) |
Mar 14, 2022 | 125.18 | 126.86 | 122.61 | 122.89 | 60,384 | -1.49(-1.20%) |
Mar 11, 2022 | 125.33 | 125.33 | 123.85 | 124.38 | 103,943 | +0.73(+0.59%) |
Mar 10, 2022 | 123.85 | 124.76 | 122.41 | 123.65 | 80,077 | -1.38(-1.11%) |
Mar 09, 2022 | 121.09 | 125.34 | 120.73 | 125.03 | 99,525 | +6.45(+5.44%) |
Mar 08, 2022 | 121.64 | 122.18 | 118.38 | 118.58 | 192,354 | -2.22(-1.84%) |
Mar 07, 2022 | 123.43 | 124.58 | 120.45 | 120.80 | 145,960 | -2.90(-2.35%) |
Mar 04, 2022 | 125.61 | 126.58 | 120.43 | 123.70 | 164,184 | -3.84(-3.01%) |
Mar 03, 2022 | 130.91 | 130.91 | 126.27 | 127.54 | 126,722 | -2.85(-2.19%) |
Mar 02, 2022 | 131.60 | 131.60 | 127.97 | 130.39 | 121,003 | -0.02(-0.02%) |
Mar 01, 2022 | 135.91 | 136.40 | 129.79 | 130.41 | 149,041 | -6.13(-4.49%) |
Feb 28, 2022 | 136.66 | 137.58 | 132.55 | 136.54 | 118,427 | -2.38(-1.71%) |
Feb 25, 2022 | 138.89 | 138.97 | 136.87 | 138.92 | 94,485 | +1.42(+1.03%) |
Feb 24, 2022 | 135.66 | 138.60 | 134.76 | 137.50 | 158,721 | -2.56(-1.83%) |
Feb 23, 2022 | 144.75 | 145.74 | 139.65 | 140.06 | 104,183 | -3.51(-2.44%) |
Feb 22, 2022 | 145.69 | 146.81 | 142.69 | 143.57 | 110,791 | -3.76(-2.55%) |
Feb 18, 2022 | 147.33 | 0 | -2.33(-1.55%) | |||
Feb 17, 2022 | 155.32 | 155.32 | 149.35 | 149.66 | 86,340 | -5.95(-3.82%) |
Feb 16, 2022 | 150.06 | 156.00 | 149.05 | 155.60 | 75,851 | +5.53(+3.68%) |
Feb 15, 2022 | 150.81 | 151.83 | 148.33 | 150.08 | 69,219 | +0.81(+0.54%) |
Feb 14, 2022 | 149.65 | 150.29 | 148.56 | 149.27 | 93,343 | -0.10(-0.07%) |
Feb 11, 2022 | 154.49 | 155.14 | 148.88 | 149.37 | 74,251 | -4.28(-2.79%) |
Feb 10, 2022 | 154.95 | 157.50 | 153.33 | 153.66 | 65,604 | -1.23(-0.80%) |
Feb 09, 2022 | 153.84 | 155.86 | 153.45 | 154.89 | 72,270 | +2.28(+1.49%) |
Feb 08, 2022 | 150.34 | 152.92 | 149.26 | 152.61 | 78,748 | +2.57(+1.72%) |
Feb 07, 2022 | 148.11 | 150.59 | 147.89 | 150.04 | 52,951 | +1.81(+1.22%) |
Feb 04, 2022 | 148.56 | 149.29 | 147.32 | 148.23 | 55,235 | -0.28(-0.19%) |
Feb 03, 2022 | 148.16 | 148.96 | 148.51 | 300,033 | -0.81(-0.55%) | |
Feb 02, 2022 | 147.95 | 150.26 | 147.95 | 149.32 | 83,889 | +2.39(+1.62%) |
Feb 01, 2022 | 142.55 | 147.13 | 142.55 | 146.94 | 55,680 | +1.62(+1.12%) |
Jan 31, 2022 | 139.61 | 145.31 | 86,239 | +5.89(+4.23%) | ||
Jan 28, 2022 | 139.50 | 140.15 | 136.90 | 139.42 | 72,690 | -0.58(-0.41%) |
Jan 27, 2022 | 140.28 | 143.40 | 139.87 | 140.00 | 93,897 | +0.81(+0.59%) |
Jan 26, 2022 | 139.20 | 142.39 | 138.76 | 139.18 | 84,995 | +1.56(+1.13%) |
Jan 25, 2022 | 136.83 | 139.51 | 135.74 | 137.62 | 120,716 | -0.78(-0.57%) |
Jan 24, 2022 | 135.42 | 139.17 | 134.05 | 138.40 | 117,582 | +1.62(+1.18%) |
Jan 21, 2022 | 137.78 | 139.49 | 136.78 | 136.78 | 40,256 | -2.05(-1.48%) |
Jan 20, 2022 | 139.19 | 142.01 | 138.82 | 138.83 | 74,081 | +0.06(+0.04%) |
Jan 19, 2022 | 139.43 | 140.39 | 138.48 | 138.77 | 81,900 | +0.45(+0.32%) |
Jan 18, 2022 | 138.22 | 138.56 | 136.19 | 138.32 | 50,596 | +0.39(+0.28%) |
Jan 14, 2022 | 137.94 | 0 | -2.66(-1.89%) | |||
Jan 13, 2022 | 142.26 | 142.91 | 139.58 | 140.59 | 40,797 | -1.47(-1.04%) |
Jan 12, 2022 | 143.74 | 144.73 | 141.31 | 142.06 | 34,254 | -0.88(-0.61%) |
Jan 11, 2022 | 137.89 | 143.22 | 137.74 | 142.94 | 40,490 | +5.05(+3.66%) |
Jan 10, 2022 | 140.23 | 140.23 | 135.19 | 137.89 | 74,299 | -3.24(-2.30%) |
Jan 07, 2022 | 141.21 | 142.20 | 140.09 | 141.13 | 70,860 | -0.37(-0.26%) |
Jan 06, 2022 | 140.84 | 143.66 | 140.34 | 141.50 | 47,554 | +1.12(+0.80%) |
Jan 05, 2022 | 145.55 | 146.14 | 140.21 | 140.37 | 57,141 | -4.62(-3.19%) |
Jan 04, 2022 | 146.64 | 147.12 | 142.75 | 145.00 | 73,098 | -1.35(-0.92%) |