Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.46 | 133.03 | 128.71 | 129.49 | 517,514 | -2.53(-1.92%) |
Mar 30, 2022 | 132.80 | 132.80 | 130.46 | 132.02 | 266,665 | -1.17(-0.88%) |
Mar 29, 2022 | 131.00 | 134.37 | 127.68 | 133.19 | 341,046 | +2.82(+2.16%) |
Mar 28, 2022 | 129.16 | 131.22 | 127.89 | 130.37 | 538,290 | +1.85(+1.44%) |
Mar 25, 2022 | 131.50 | 131.66 | 126.50 | 128.52 | 700,895 | -3.07(-2.33%) |
Mar 24, 2022 | 132.17 | 132.66 | 130.87 | 131.59 | 184,337 | -0.89(-0.67%) |
Mar 23, 2022 | 136.12 | 137.86 | 131.41 | 132.48 | 247,587 | -4.24(-3.10%) |
Mar 22, 2022 | 136.55 | 137.79 | 136.02 | 136.72 | 295,930 | +0.61(+0.45%) |
Mar 21, 2022 | 136.71 | 137.55 | 134.56 | 136.11 | 217,523 | -1.07(-0.78%) |
Mar 18, 2022 | 137.49 | 138.50 | 135.26 | 137.18 | 476,320 | -0.72(-0.52%) |
Mar 17, 2022 | 136.03 | 138.35 | 135.96 | 137.90 | 227,529 | +1.21(+0.89%) |
Mar 16, 2022 | 133.11 | 137.93 | 130.42 | 136.69 | 674,544 | +4.95(+3.76%) |
Mar 15, 2022 | 132.33 | 132.68 | 130.40 | 131.74 | 654,027 | +0.53(+0.40%) |
Mar 14, 2022 | 134.23 | 136.50 | 130.60 | 131.21 | 511,595 | -3.59(-2.66%) |
Mar 11, 2022 | 137.26 | 137.26 | 134.63 | 134.80 | 244,505 | -2.07(-1.51%) |
Mar 10, 2022 | 135.24 | 137.94 | 134.71 | 136.87 | 251,028 | -0.65(-0.47%) |
Mar 09, 2022 | 135.84 | 138.36 | 134.78 | 137.52 | 465,091 | +2.69(+2.00%) |
Mar 08, 2022 | 132.85 | 136.29 | 130.10 | 134.83 | 710,038 | +1.06(+0.79%) |
Mar 07, 2022 | 135.50 | 136.41 | 132.13 | 133.77 | 640,978 | -0.91(-0.68%) |
Mar 04, 2022 | 132.50 | 134.80 | 131.43 | 134.68 | 592,181 | +0.94(+0.70%) |
Mar 03, 2022 | 135.10 | 135.50 | 132.68 | 133.74 | 521,012 | -0.42(-0.31%) |
Mar 02, 2022 | 133.20 | 135.17 | 129.97 | 134.16 | 396,476 | +1.66(+1.25%) |
Mar 01, 2022 | 128.42 | 133.27 | 126.03 | 132.50 | 621,534 | +3.22(+2.49%) |
Feb 28, 2022 | 126.37 | 131.02 | 126.37 | 129.28 | 538,407 | +2.91(+2.30%) |
Feb 25, 2022 | 122.76 | 127.54 | 124.48 | 126.37 | 459,077 | +3.55(+2.89%) |
Feb 24, 2022 | 119.00 | 123.28 | 118.81 | 122.82 | 792,552 | +2.14(+1.77%) |
Feb 23, 2022 | 125.49 | 125.49 | 120.67 | 120.68 | 493,416 | -4.27(-3.42%) |
Feb 22, 2022 | 123.92 | 127.50 | 123.73 | 124.95 | 409,286 | -0.99(-0.79%) |
Feb 18, 2022 | 125.94 | 0 | -3.82(-2.94%) | |||
Feb 17, 2022 | 133.64 | 133.64 | 129.32 | 129.76 | 534,497 | -4.07(-3.04%) |
Feb 16, 2022 | 137.15 | 137.15 | 132.46 | 133.83 | 977,189 | -5.72(-4.10%) |
Feb 15, 2022 | 143.00 | 143.00 | 119.30 | 139.55 | 3,242,316 | -8.05(-5.45%) |
Feb 14, 2022 | 153.98 | 155.60 | 147.17 | 147.60 | 513,060 | -6.79(-4.40%) |
Feb 11, 2022 | 154.08 | 159.56 | 153.37 | 154.39 | 319,784 | +1.81(+1.19%) |
Feb 10, 2022 | 155.57 | 157.15 | 151.09 | 152.58 | 402,874 | -5.05(-3.20%) |
Feb 09, 2022 | 154.65 | 158.99 | 153.75 | 157.63 | 372,928 | +4.67(+3.05%) |
Feb 08, 2022 | 151.11 | 154.03 | 150.15 | 152.96 | 270,405 | +1.26(+0.83%) |
Feb 07, 2022 | 151.32 | 153.18 | 149.83 | 151.70 | 258,698 | +0.04(+0.03%) |
Feb 04, 2022 | 150.84 | 154.34 | 149.58 | 151.66 | 241,999 | -0.24(-0.16%) |
Feb 03, 2022 | 151.12 | 153.43 | 151.90 | 342,406 | -1.14(-0.74%) | |
Feb 02, 2022 | 152.01 | 153.96 | 150.16 | 153.04 | 215,184 | +1.11(+0.73%) |
Feb 01, 2022 | 151.48 | 152.29 | 147.34 | 151.93 | 221,748 | +1.79(+1.19%) |
Jan 31, 2022 | 147.60 | 150.14 | 248,378 | +1.92(+1.30%) | ||
Jan 28, 2022 | 145.55 | 148.23 | 142.82 | 148.22 | 154,596 | +2.53(+1.74%) |
Jan 27, 2022 | 146.53 | 148.05 | 144.82 | 145.69 | 231,064 | +0.53(+0.37%) |
Jan 26, 2022 | 147.83 | 149.06 | 143.58 | 145.16 | 293,991 | -2.44(-1.65%) |
Jan 25, 2022 | 148.82 | 150.54 | 146.68 | 147.60 | 319,097 | -3.57(-2.36%) |
Jan 24, 2022 | 146.37 | 152.37 | 144.47 | 151.17 | 528,960 | +3.11(+2.10%) |
Jan 21, 2022 | 149.06 | 152.50 | 147.28 | 148.06 | 518,084 | -2.65(-1.76%) |
Jan 20, 2022 | 153.01 | 155.76 | 150.01 | 150.71 | 367,968 | -1.27(-0.84%) |
Jan 19, 2022 | 154.78 | 157.11 | 151.68 | 151.98 | 360,189 | -2.79(-1.80%) |
Jan 18, 2022 | 162.11 | 163.60 | 154.62 | 154.77 | 472,908 | -9.71(-5.90%) |
Jan 14, 2022 | 164.48 | 0 | +0.45(+0.27%) | |||
Jan 13, 2022 | 166.11 | 168.18 | 162.79 | 164.03 | 166,762 | -2.08(-1.25%) |
Jan 12, 2022 | 165.18 | 168.49 | 165.18 | 166.11 | 190,539 | +0.89(+0.54%) |
Jan 11, 2022 | 162.96 | 165.79 | 161.40 | 165.22 | 297,439 | +1.83(+1.12%) |
Jan 10, 2022 | 160.28 | 163.77 | 158.14 | 163.39 | 357,771 | +1.19(+0.73%) |
Jan 07, 2022 | 165.72 | 168.06 | 161.60 | 162.20 | 442,799 | -4.57(-2.74%) |
Jan 06, 2022 | 171.40 | 172.67 | 166.61 | 166.77 | 685,796 | -5.51(-3.20%) |
Jan 05, 2022 | 179.93 | 179.93 | 171.68 | 172.28 | 309,390 | -8.10(-4.49%) |
Jan 04, 2022 | 182.09 | 182.77 | 176.60 | 180.38 | 260,324 | -0.13(-0.07%) |