Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.10 | 148.54 | 143.29 | 143.41 | 3,080,325 | -0.79(-0.55%) |
Mar 30, 2022 | 145.77 | 147.24 | 142.34 | 144.20 | 2,236,485 | -0.51(-0.35%) |
Mar 29, 2022 | 143.66 | 144.81 | 138.99 | 144.71 | 3,496,377 | -3.22(-2.18%) |
Mar 28, 2022 | 149.57 | 150.28 | 144.87 | 147.93 | 2,528,153 | -3.62(-2.39%) |
Mar 25, 2022 | 146.43 | 151.62 | 145.82 | 151.56 | 3,666,236 | +3.94(+2.67%) |
Mar 24, 2022 | 142.19 | 148.36 | 141.75 | 147.61 | 4,124,358 | +6.13(+4.34%) |
Mar 23, 2022 | 138.46 | 143.41 | 138.35 | 141.48 | 3,583,570 | +3.02(+2.18%) |
Mar 22, 2022 | 138.14 | 141.59 | 136.65 | 138.46 | 3,052,665 | +1.20(+0.88%) |
Mar 21, 2022 | 132.56 | 139.06 | 132.56 | 137.26 | 3,978,181 | +6.34(+4.84%) |
Mar 18, 2022 | 129.99 | 130.98 | 126.95 | 130.92 | 6,864,503 | +1.18(+0.91%) |
Mar 17, 2022 | 128.89 | 130.97 | 125.04 | 129.74 | 4,149,465 | -0.17(-0.13%) |
Mar 16, 2022 | 131.53 | 135.36 | 126.75 | 129.91 | 2,959,071 | -0.39(-0.30%) |
Mar 15, 2022 | 124.37 | 130.65 | 123.73 | 130.31 | 3,096,475 | +3.34(+2.63%) |
Mar 14, 2022 | 130.31 | 131.12 | 124.33 | 126.97 | 3,309,260 | -3.08(-2.37%) |
Mar 11, 2022 | 127.58 | 132.93 | 126.08 | 130.05 | 2,790,615 | +1.62(+1.27%) |
Mar 10, 2022 | 125.05 | 129.03 | 128.42 | 2,798,770 | +3.41(+2.73%) | |
Mar 09, 2022 | 122.03 | 126.17 | 121.16 | 125.01 | 4,002,551 | +3.89(+3.22%) |
Mar 08, 2022 | 125.74 | 126.71 | 120.77 | 121.11 | 3,736,120 | -5.71(-4.50%) |
Mar 07, 2022 | 132.36 | 133.38 | 125.24 | 126.83 | 3,765,114 | -6.56(-4.92%) |
Mar 04, 2022 | 130.65 | 133.56 | 129.17 | 133.38 | 2,895,960 | +1.14(+0.87%) |
Mar 03, 2022 | 134.03 | 134.85 | 130.43 | 132.24 | 3,517,962 | -0.46(-0.35%) |
Mar 02, 2022 | 127.96 | 133.78 | 125.43 | 132.70 | 3,837,712 | +6.74(+5.35%) |
Mar 01, 2022 | 127.85 | 131.69 | 123.41 | 125.96 | 3,914,237 | -0.60(-0.47%) |
Feb 28, 2022 | 123.86 | 129.21 | 123.27 | 126.56 | 4,238,601 | +1.51(+1.21%) |
Feb 25, 2022 | 117.03 | 125.48 | 120.43 | 125.05 | 4,911,546 | +8.80(+7.57%) |
Feb 24, 2022 | 109.31 | 116.61 | 107.86 | 116.25 | 3,054,690 | +2.81(+2.48%) |
Feb 23, 2022 | 115.27 | 116.47 | 112.71 | 113.44 | 2,472,498 | -0.70(-0.62%) |
Feb 22, 2022 | 118.01 | 120.16 | 113.63 | 114.14 | 4,389,038 | -4.06(-3.43%) |
Feb 18, 2022 | 118.20 | 0 | +1.91(+1.65%) | |||
Feb 17, 2022 | 116.83 | 118.83 | 115.67 | 116.29 | 2,278,238 | -1.65(-1.40%) |
Feb 16, 2022 | 116.29 | 119.60 | 115.99 | 117.94 | 2,018,084 | +1.04(+0.89%) |
Feb 15, 2022 | 113.11 | 117.33 | 112.50 | 116.90 | 2,022,573 | +4.07(+3.61%) |
Feb 14, 2022 | 114.42 | 115.33 | 112.04 | 112.83 | 2,442,377 | -1.02(-0.90%) |
Feb 11, 2022 | 114.46 | 117.40 | 113.32 | 113.85 | 3,436,997 | -3.06(-2.61%) |
Feb 10, 2022 | 114.00 | 118.61 | 113.48 | 116.91 | 3,410,814 | +1.45(+1.26%) |
Feb 09, 2022 | 111.18 | 115.71 | 110.81 | 115.46 | 4,228,420 | +4.34(+3.90%) |
Feb 08, 2022 | 107.88 | 112.35 | 107.53 | 111.12 | 4,441,856 | +4.28(+4.00%) |
Feb 07, 2022 | 108.48 | 109.20 | 105.00 | 106.84 | 2,509,446 | -0.14(-0.13%) |
Feb 04, 2022 | 108.23 | 109.94 | 105.89 | 106.98 | 3,488,343 | -0.95(-0.88%) |
Feb 03, 2022 | 107.12 | 107.93 | 3,590,996 | +0.26(+0.24%) | ||
Feb 02, 2022 | 103.36 | 108.41 | 101.94 | 107.67 | 4,603,029 | +4.35(+4.21%) |
Feb 01, 2022 | 99.43 | 103.52 | 99.43 | 103.33 | 4,711,780 | +5.83(+5.98%) |
Jan 31, 2022 | 95.56 | 97.50 | 5,821,169 | +1.55(+1.61%) | ||
Jan 28, 2022 | 94.13 | 96.71 | 92.97 | 95.95 | 6,113,893 | +2.93(+3.15%) |
Jan 27, 2022 | 93.51 | 95.20 | 91.65 | 93.02 | 5,697,139 | +3.56(+3.98%) |
Jan 26, 2022 | 91.83 | 92.33 | 88.59 | 89.46 | 3,727,693 | -1.11(-1.22%) |
Jan 25, 2022 | 89.53 | 91.75 | 88.68 | 90.57 | 3,536,184 | -1.08(-1.18%) |
Jan 24, 2022 | 86.77 | 92.22 | 85.09 | 91.64 | 6,701,819 | +2.17(+2.43%) |
Jan 21, 2022 | 94.91 | 94.98 | 89.32 | 89.47 | 6,022,193 | -7.01(-7.27%) |
Jan 20, 2022 | 99.52 | 102.41 | 96.19 | 96.48 | 4,238,075 | -3.76(-3.75%) |
Jan 19, 2022 | 104.33 | 104.73 | 99.63 | 100.24 | 2,851,193 | -2.35(-2.30%) |
Jan 18, 2022 | 104.27 | 104.55 | 101.33 | 102.59 | 3,180,840 | -3.96(-3.72%) |
Jan 14, 2022 | 106.56 | 0 | -1.83(-1.69%) | |||
Jan 13, 2022 | 109.61 | 111.70 | 107.97 | 108.38 | 2,417,868 | -1.92(-1.74%) |
Jan 12, 2022 | 108.45 | 110.90 | 107.14 | 110.31 | 2,983,030 | +3.73(+3.50%) |
Jan 11, 2022 | 105.77 | 106.64 | 103.29 | 106.58 | 4,423,612 | -0.98(-0.91%) |
Jan 10, 2022 | 109.61 | 110.68 | 106.21 | 107.56 | 3,170,136 | -2.48(-2.25%) |
Jan 07, 2022 | 112.98 | 113.21 | 109.13 | 110.04 | 3,662,069 | -2.08(-1.85%) |
Jan 06, 2022 | 118.84 | 119.21 | 111.94 | 112.11 | 4,799,391 | -5.89(-4.99%) |
Jan 05, 2022 | 113.83 | 121.80 | 113.65 | 118.00 | 8,031,254 | +5.43(+4.83%) |
Jan 04, 2022 | 109.68 | 113.29 | 108.34 | 112.56 | 3,039,081 | +3.88(+3.57%) |