Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.08 | 126.28 | 123.13 | 123.19 | 435,255 | -2.74(-2.17%) |
Mar 30, 2022 | 125.64 | 128.31 | 125.28 | 125.93 | 446,343 | +0.08(+0.07%) |
Mar 29, 2022 | 124.96 | 127.26 | 123.86 | 125.85 | 520,329 | +0.66(+0.53%) |
Mar 28, 2022 | 125.20 | 126.95 | 123.75 | 125.19 | 458,785 | -3.18(-2.48%) |
Mar 25, 2022 | 129.36 | 129.36 | 126.63 | 128.37 | 438,008 | -4.23(-3.19%) |
Mar 24, 2022 | 132.18 | 133.68 | 130.85 | 132.60 | 287,690 | -1.19(-0.89%) |
Mar 23, 2022 | 133.79 | 135.25 | 132.26 | 133.79 | 129,636 | -1.71(-1.26%) |
Mar 22, 2022 | 133.63 | 135.82 | 133.59 | 135.50 | 219,145 | +1.93(+1.44%) |
Mar 21, 2022 | 133.75 | 133.80 | 132.53 | 133.57 | 248,153 | -1.18(-0.88%) |
Mar 18, 2022 | 130.34 | 137.12 | 129.72 | 134.75 | 438,422 | +1.96(+1.48%) |
Mar 17, 2022 | 128.74 | 134.42 | 127.40 | 132.79 | 490,433 | +1.50(+1.14%) |
Mar 16, 2022 | 132.34 | 132.34 | 128.52 | 131.29 | 526,772 | -1.16(-0.87%) |
Mar 15, 2022 | 140.71 | 140.71 | 129.30 | 132.44 | 484,525 | -8.14(-5.79%) |
Mar 14, 2022 | 133.66 | 140.97 | 133.66 | 140.58 | 605,298 | +9.13(+6.94%) |
Mar 11, 2022 | 132.86 | 133.60 | 129.45 | 131.45 | 560,472 | +0.91(+0.70%) |
Mar 10, 2022 | 127.98 | 131.86 | 126.66 | 130.54 | 863,271 | -5.39(-3.97%) |
Mar 09, 2022 | 131.84 | 136.40 | 130.48 | 135.94 | 670,012 | +0.35(+0.26%) |
Mar 08, 2022 | 129.21 | 153.57 | 121.73 | 135.58 | 910,875 | +10.77(+8.63%) |
Mar 07, 2022 | 132.19 | 132.54 | 124.70 | 124.81 | 702,104 | -7.80(-5.88%) |
Mar 04, 2022 | 133.91 | 134.22 | 132.61 | 132.61 | 702,880 | -5.08(-3.69%) |
Mar 03, 2022 | 137.73 | 138.46 | 136.63 | 137.69 | 187,805 | -1.27(-0.92%) |
Mar 02, 2022 | 137.54 | 139.16 | 136.83 | 138.96 | 166,870 | +1.77(+1.29%) |
Mar 01, 2022 | 138.91 | 138.94 | 136.17 | 137.19 | 50,213 | -1.24(-0.89%) |
Feb 28, 2022 | 137.05 | 139.29 | 136.90 | 138.43 | 55,623 | -1.74(-1.24%) |
Feb 25, 2022 | 138.11 | 140.16 | 138.54 | 140.16 | 76,305 | +3.36(+2.46%) |
Feb 24, 2022 | 134.34 | 137.55 | 133.56 | 136.80 | 71,446 | -1.09(-0.79%) |
Feb 23, 2022 | 140.14 | 140.46 | 137.64 | 137.89 | 44,168 | +0.71(+0.52%) |
Feb 22, 2022 | 138.13 | 138.59 | 136.26 | 137.18 | 32,146 | -1.13(-0.82%) |
Feb 18, 2022 | 138.31 | 0 | +1.32(+0.96%) | |||
Feb 17, 2022 | 137.42 | 138.20 | 136.38 | 136.99 | 27,547 | -1.00(-0.72%) |
Feb 16, 2022 | 137.30 | 138.28 | 136.16 | 137.99 | 45,710 | +0.94(+0.68%) |
Feb 15, 2022 | 136.24 | 137.33 | 135.57 | 137.05 | 53,956 | +2.41(+1.79%) |
Feb 14, 2022 | 133.38 | 135.57 | 133.25 | 134.64 | 42,999 | +0.16(+0.12%) |
Feb 11, 2022 | 137.31 | 137.44 | 133.94 | 134.48 | 39,082 | -4.07(-2.94%) |
Feb 10, 2022 | 137.76 | 139.78 | 137.71 | 138.55 | 56,524 | -0.93(-0.66%) |
Feb 09, 2022 | 139.26 | 139.62 | 138.39 | 139.48 | 37,569 | +1.20(+0.87%) |
Feb 08, 2022 | 137.16 | 138.47 | 136.76 | 138.28 | 36,200 | +1.09(+0.80%) |
Feb 07, 2022 | 138.03 | 138.70 | 137.12 | 137.19 | 29,627 | -1.24(-0.89%) |
Feb 04, 2022 | 139.02 | 139.52 | 138.34 | 138.43 | 61,414 | -4.96(-3.46%) |
Feb 03, 2022 | 142.79 | 144.09 | 141.91 | 143.38 | 65,288 | -2.78(-1.90%) |
Feb 02, 2022 | 145.25 | 146.16 | 144.69 | 146.16 | 40,761 | +1.36(+0.94%) |
Feb 01, 2022 | 144.55 | 145.17 | 142.43 | 144.80 | 68,589 | +0.42(+0.29%) |
Jan 31, 2022 | 141.72 | 144.49 | 144.38 | 54,013 | +2.95(+2.08%) | |
Jan 28, 2022 | 140.33 | 141.46 | 138.99 | 141.44 | 41,746 | +1.55(+1.11%) |
Jan 27, 2022 | 139.96 | 141.56 | 138.84 | 139.88 | 42,838 | -0.66(-0.47%) |
Jan 26, 2022 | 142.62 | 143.06 | 139.75 | 140.54 | 43,723 | +0.08(+0.06%) |
Jan 25, 2022 | 138.40 | 141.14 | 137.90 | 140.46 | 38,142 | -0.36(-0.25%) |
Jan 24, 2022 | 139.93 | 140.86 | 136.46 | 140.82 | 68,803 | -3.12(-2.17%) |
Jan 21, 2022 | 144.01 | 145.61 | 142.99 | 143.94 | 38,231 | -2.84(-1.93%) |
Jan 20, 2022 | 147.95 | 148.41 | 146.28 | 146.77 | 37,321 | -0.18(-0.12%) |
Jan 19, 2022 | 148.10 | 148.56 | 146.92 | 146.96 | 29,831 | -3.02(-2.01%) |
Jan 18, 2022 | 149.33 | 150.61 | 148.57 | 149.97 | 55,879 | -6.72(-4.29%) |
Jan 14, 2022 | 156.69 | 0 | -2.82(-1.77%) | |||
Jan 13, 2022 | 158.78 | 160.81 | 158.61 | 159.51 | 36,804 | +1.45(+0.91%) |
Jan 12, 2022 | 156.95 | 158.35 | 156.95 | 158.07 | 28,639 | +3.87(+2.51%) |
Jan 11, 2022 | 154.02 | 154.93 | 153.28 | 154.19 | 36,724 | +0.03(+0.02%) |
Jan 10, 2022 | 153.71 | 154.53 | 152.18 | 154.17 | 41,739 | -4.40(-2.78%) |
Jan 07, 2022 | 159.38 | 159.47 | 157.76 | 158.57 | 33,424 | -2.44(-1.51%) |
Jan 06, 2022 | 159.17 | 161.59 | 158.86 | 161.00 | 52,420 | -0.92(-0.57%) |
Jan 05, 2022 | 164.68 | 165.23 | 161.50 | 161.92 | 46,559 | -1.58(-0.97%) |
Jan 04, 2022 | 165.11 | 165.52 | 163.14 | 163.50 | 35,589 | -1.33(-0.81%) |