Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.56 | 146.10 | 143.59 | 143.73 | 579,957 | -1.01(-0.70%) |
Mar 30, 2022 | 144.95 | 145.66 | 144.03 | 144.74 | 189,610 | +0.36(+0.25%) |
Mar 29, 2022 | 142.65 | 144.48 | 141.12 | 144.38 | 87,510 | +0.13(+0.09%) |
Mar 28, 2022 | 144.97 | 144.97 | 142.70 | 144.25 | 130,311 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.84 | 143.95 | 145.81 | 82,273 | +1.47(+1.02%) |
Mar 24, 2022 | 142.38 | 144.36 | 142.38 | 144.34 | 77,554 | +2.98(+2.11%) |
Mar 23, 2022 | 140.57 | 142.12 | 140.57 | 141.36 | 82,156 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 141.99 | 140.36 | 140.99 | 559,808 | +0.66(+0.47%) |
Mar 21, 2022 | 138.60 | 140.83 | 138.60 | 140.33 | 140,101 | +2.86(+2.08%) |
Mar 18, 2022 | 136.11 | 137.57 | 135.59 | 137.48 | 46,785 | +0.74(+0.54%) |
Mar 17, 2022 | 133.47 | 136.79 | 133.47 | 136.74 | 64,537 | +3.45(+2.59%) |
Mar 16, 2022 | 133.22 | 134.04 | 130.51 | 133.29 | 181,034 | +1.82(+1.39%) |
Mar 15, 2022 | 130.32 | 131.65 | 128.66 | 131.47 | 60,537 | +0.66(+0.51%) |
Mar 14, 2022 | 132.67 | 132.76 | 130.07 | 130.81 | 129,532 | -1.92(-1.44%) |
Mar 11, 2022 | 133.29 | 134.48 | 132.65 | 132.72 | 121,080 | -1.03(-0.77%) |
Mar 10, 2022 | 131.56 | 133.97 | 131.40 | 133.75 | 183,637 | +1.83(+1.39%) |
Mar 09, 2022 | 129.51 | 132.49 | 129.36 | 131.92 | 98,636 | +2.84(+2.20%) |
Mar 08, 2022 | 130.24 | 131.77 | 128.46 | 129.08 | 99,503 | -1.08(-0.83%) |
Mar 07, 2022 | 133.98 | 134.51 | 130.11 | 130.17 | 491,212 | -4.00(-2.98%) |
Mar 04, 2022 | 132.72 | 134.28 | 131.81 | 134.17 | 155,481 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.24 | 131.78 | 133.64 | 120,590 | +0.92(+0.69%) |
Mar 02, 2022 | 131.03 | 133.30 | 130.43 | 132.72 | 57,894 | +3.02(+2.33%) |
Mar 01, 2022 | 131.43 | 132.63 | 128.42 | 129.71 | 98,821 | -1.44(-1.10%) |
Feb 28, 2022 | 130.44 | 132.00 | 129.92 | 131.14 | 426,653 | -0.60(-0.46%) |
Feb 25, 2022 | 127.24 | 131.83 | 129.17 | 131.75 | 56,909 | +5.07(+4.00%) |
Feb 24, 2022 | 124.03 | 126.95 | 123.66 | 126.68 | 270,799 | +0.27(+0.21%) |
Feb 23, 2022 | 128.54 | 128.79 | 126.18 | 126.41 | 97,121 | -1.24(-0.97%) |
Feb 22, 2022 | 129.51 | 129.88 | 126.89 | 127.65 | 90,697 | -1.43(-1.11%) |
Feb 18, 2022 | 129.07 | 0 | -0.53(-0.41%) | |||
Feb 17, 2022 | 130.43 | 131.07 | 129.23 | 129.60 | 26,659 | -2.28(-1.73%) |
Feb 16, 2022 | 130.36 | 132.07 | 130.36 | 131.88 | 39,775 | +1.26(+0.97%) |
Feb 15, 2022 | 128.55 | 130.76 | 128.22 | 130.62 | 49,224 | +2.58(+2.01%) |
Feb 14, 2022 | 128.89 | 129.47 | 127.03 | 128.04 | 49,420 | -1.02(-0.79%) |
Feb 11, 2022 | 129.18 | 130.87 | 128.47 | 129.05 | 120,933 | -1.05(-0.81%) |
Feb 10, 2022 | 130.41 | 133.30 | 129.56 | 130.11 | 275,340 | -1.10(-0.84%) |
Feb 09, 2022 | 129.28 | 131.45 | 129.28 | 131.21 | 49,134 | +3.16(+2.47%) |
Feb 08, 2022 | 126.10 | 128.25 | 126.10 | 128.05 | 43,315 | +2.35(+1.87%) |
Feb 07, 2022 | 126.54 | 126.73 | 125.21 | 125.70 | 146,529 | -0.49(-0.39%) |
Feb 04, 2022 | 126.58 | 127.28 | 125.36 | 126.19 | 52,576 | -1.28(-1.01%) |
Feb 03, 2022 | 128.28 | 127.42 | 127.47 | 131,522 | -1.71(-1.32%) | |
Feb 02, 2022 | 128.39 | 129.84 | 127.69 | 129.18 | 122,063 | +0.63(+0.49%) |
Feb 01, 2022 | 126.71 | 128.71 | 126.59 | 128.55 | 43,949 | +2.95(+2.35%) |
Jan 31, 2022 | 123.33 | 125.63 | 125.59 | 42,443 | +2.13(+1.72%) | |
Jan 28, 2022 | 122.81 | 123.45 | 120.88 | 123.47 | 322,397 | +0.12(+0.10%) |
Jan 27, 2022 | 124.92 | 126.64 | 122.48 | 123.34 | 140,891 | -0.22(-0.18%) |
Jan 26, 2022 | 126.53 | 127.44 | 122.34 | 123.56 | 114,495 | -1.82(-1.45%) |
Jan 25, 2022 | 124.40 | 125.87 | 122.15 | 125.38 | 114,452 | -0.56(-0.44%) |
Jan 24, 2022 | 123.23 | 126.19 | 121.12 | 125.94 | 113,668 | -0.12(-0.10%) |
Jan 21, 2022 | 129.02 | 129.02 | 125.57 | 126.06 | 133,022 | -3.98(-3.06%) |
Jan 20, 2022 | 133.14 | 133.89 | 129.99 | 130.04 | 122,883 | -2.58(-1.94%) |
Jan 19, 2022 | 134.19 | 134.50 | 132.51 | 132.62 | 123,945 | -0.51(-0.38%) |
Jan 18, 2022 | 133.87 | 134.33 | 132.49 | 133.13 | 103,728 | -1.86(-1.38%) |
Jan 14, 2022 | 134.99 | 0 | -0.49(-0.36%) | |||
Jan 13, 2022 | 136.24 | 137.20 | 135.27 | 135.47 | 50,508 | -0.56(-0.42%) |
Jan 12, 2022 | 135.56 | 136.77 | 134.74 | 136.04 | 161,636 | +1.73(+1.29%) |
Jan 11, 2022 | 132.89 | 134.34 | 131.71 | 134.31 | 29,168 | +1.81(+1.37%) |
Jan 10, 2022 | 133.44 | 133.63 | 131.14 | 132.49 | 74,579 | -1.45(-1.08%) |
Jan 07, 2022 | 133.97 | 134.41 | 133.00 | 133.94 | 36,927 | +0.63(+0.47%) |
Jan 06, 2022 | 135.29 | 135.29 | 132.83 | 133.31 | 42,273 | -1.67(-1.24%) |
Jan 05, 2022 | 136.10 | 138.13 | 134.96 | 134.98 | 75,828 | -0.22(-0.16%) |
Jan 04, 2022 | 133.92 | 135.88 | 133.92 | 135.20 | 170,109 | +1.90(+1.42%) |