Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 152.06 | 155.31 | 152.06 | 153.44 | 71,447 | +2.28(+1.51%) |
Mar 30, 2022 | 151.15 | 152.01 | 149.74 | 151.17 | 44,336 | +0.25(+0.17%) |
Mar 29, 2022 | 152.45 | 153.32 | 150.61 | 150.91 | 55,941 | -0.43(-0.28%) |
Mar 28, 2022 | 152.78 | 152.78 | 149.45 | 151.34 | 59,398 | -1.63(-1.07%) |
Mar 25, 2022 | 150.91 | 154.03 | 150.91 | 152.97 | 45,334 | +1.28(+0.84%) |
Mar 24, 2022 | 149.99 | 151.90 | 148.62 | 151.69 | 31,741 | +1.47(+0.98%) |
Mar 23, 2022 | 150.17 | 152.46 | 149.94 | 150.23 | 59,353 | -1.26(-0.83%) |
Mar 22, 2022 | 149.63 | 151.90 | 149.63 | 151.49 | 60,360 | +2.53(+1.70%) |
Mar 21, 2022 | 146.39 | 148.55 | 146.39 | 148.96 | 45,435 | +2.72(+1.86%) |
Mar 18, 2022 | 145.58 | 146.55 | 143.44 | 146.24 | 117,619 | +0.47(+0.32%) |
Mar 17, 2022 | 143.47 | 146.00 | 143.47 | 145.77 | 40,628 | +0.95(+0.65%) |
Mar 16, 2022 | 142.42 | 145.48 | 141.71 | 144.82 | 54,811 | +4.67(+3.33%) |
Mar 15, 2022 | 140.53 | 140.53 | 138.14 | 140.15 | 34,035 | +0.29(+0.21%) |
Mar 14, 2022 | 143.50 | 144.33 | 138.23 | 139.86 | 73,132 | -3.50(-2.44%) |
Mar 11, 2022 | 140.66 | 143.51 | 139.03 | 143.36 | 66,721 | +4.10(+2.95%) |
Mar 10, 2022 | 138.98 | 139.75 | 137.59 | 139.25 | 115,541 | -1.57(-1.12%) |
Mar 09, 2022 | 139.21 | 141.94 | 138.88 | 140.83 | 54,616 | +2.65(+1.92%) |
Mar 08, 2022 | 134.31 | 139.65 | 131.29 | 138.18 | 58,262 | +4.34(+3.24%) |
Mar 07, 2022 | 134.30 | 135.36 | 132.84 | 133.84 | 49,109 | -0.35(-0.26%) |
Mar 04, 2022 | 130.22 | 134.48 | 129.34 | 134.19 | 43,122 | +2.22(+1.68%) |
Mar 03, 2022 | 131.79 | 132.57 | 130.53 | 131.97 | 37,254 | +1.28(+0.98%) |
Mar 02, 2022 | 127.40 | 131.69 | 126.70 | 130.69 | 32,590 | +4.38(+3.47%) |
Mar 01, 2022 | 128.49 | 130.43 | 124.78 | 126.31 | 53,637 | -1.92(-1.49%) |
Feb 28, 2022 | 127.17 | 130.92 | 127.17 | 128.23 | 43,253 | -0.73(-0.57%) |
Feb 25, 2022 | 130.16 | 129.99 | 127.06 | 128.96 | 74,875 | +2.57(+2.03%) |
Feb 24, 2022 | 121.56 | 127.46 | 121.47 | 126.39 | 69,376 | +2.53(+2.04%) |
Feb 23, 2022 | 127.84 | 127.84 | 123.30 | 123.86 | 38,783 | -2.35(-1.86%) |
Feb 22, 2022 | 128.60 | 129.69 | 125.66 | 126.21 | 70,339 | -2.36(-1.84%) |
Feb 18, 2022 | 128.57 | 0 | +0.57(+0.44%) | |||
Feb 17, 2022 | 128.47 | 129.00 | 126.43 | 128.00 | 69,755 | -1.97(-1.52%) |
Feb 16, 2022 | 127.55 | 130.78 | 127.14 | 129.98 | 63,124 | +1.97(+1.54%) |
Feb 15, 2022 | 126.17 | 128.97 | 125.89 | 128.00 | 39,912 | +2.63(+2.10%) |
Feb 14, 2022 | 125.64 | 126.24 | 123.63 | 125.38 | 68,156 | +0.46(+0.37%) |
Feb 11, 2022 | 124.05 | 126.10 | 123.54 | 124.92 | 42,872 | +0.47(+0.38%) |
Feb 10, 2022 | 124.55 | 127.89 | 123.61 | 124.45 | 46,089 | -2.53(-2.00%) |
Feb 09, 2022 | 128.00 | 128.51 | 126.24 | 126.98 | 45,914 | +0.43(+0.34%) |
Feb 08, 2022 | 122.77 | 126.70 | 122.77 | 126.55 | 55,804 | +4.77(+3.91%) |
Feb 07, 2022 | 121.66 | 123.60 | 120.52 | 121.79 | 40,767 | -0.29(-0.24%) |
Feb 04, 2022 | 120.14 | 122.81 | 119.14 | 122.08 | 47,375 | +0.88(+0.72%) |
Feb 03, 2022 | 121.39 | 120.55 | 121.20 | 40,884 | -0.86(-0.70%) | |
Feb 02, 2022 | 125.07 | 125.07 | 120.57 | 122.06 | 51,508 | -2.80(-2.24%) |
Feb 01, 2022 | 123.88 | 125.77 | 122.50 | 124.86 | 75,618 | +1.79(+1.46%) |
Jan 31, 2022 | 118.44 | 123.08 | 123.06 | 78,588 | +4.05(+3.40%) | |
Jan 28, 2022 | 117.64 | 119.19 | 115.29 | 119.02 | 41,381 | +0.83(+0.70%) |
Jan 27, 2022 | 121.76 | 123.83 | 117.24 | 118.19 | 46,089 | -3.17(-2.61%) |
Jan 26, 2022 | 125.21 | 126.28 | 120.95 | 121.36 | 48,662 | -2.48(-2.01%) |
Jan 25, 2022 | 126.44 | 126.44 | 121.38 | 123.84 | 51,605 | -4.80(-3.73%) |
Jan 24, 2022 | 125.74 | 129.32 | 121.99 | 128.64 | 67,229 | +1.52(+1.20%) |
Jan 21, 2022 | 127.71 | 131.88 | 126.98 | 127.12 | 64,101 | -0.79(-0.62%) |
Jan 20, 2022 | 132.69 | 134.42 | 127.67 | 127.91 | 41,634 | -4.73(-3.56%) |
Jan 19, 2022 | 134.89 | 134.89 | 131.60 | 132.63 | 49,958 | -2.57(-1.90%) |
Jan 18, 2022 | 134.58 | 136.29 | 134.01 | 135.21 | 41,072 | -1.39(-1.02%) |
Jan 14, 2022 | 136.60 | 0 | -0.06(-0.04%) | |||
Jan 13, 2022 | 136.63 | 137.44 | 135.07 | 136.66 | 37,056 | -0.03(-0.02%) |
Jan 12, 2022 | 140.40 | 141.34 | 136.31 | 136.69 | 56,395 | -2.09(-1.51%) |
Jan 11, 2022 | 136.83 | 139.39 | 134.13 | 138.78 | 55,982 | +3.04(+2.24%) |
Jan 10, 2022 | 132.57 | 136.42 | 130.11 | 135.74 | 78,096 | +2.45(+1.83%) |
Jan 07, 2022 | 134.82 | 135.30 | 130.66 | 133.30 | 75,612 | -2.02(-1.49%) |
Jan 06, 2022 | 145.22 | 145.83 | 134.86 | 135.31 | 72,538 | -11.56(-7.87%) |
Jan 05, 2022 | 151.38 | 154.13 | 146.63 | 146.88 | 40,210 | -5.34(-3.51%) |
Jan 04, 2022 | 149.90 | 154.14 | 149.90 | 152.22 | 52,907 | +2.86(+1.91%) |