Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 145.13 | 149.60 | 144.31 | 144.43 | 3,058,566 | -0.80(-0.55%) |
Mar 30, 2022 | 146.81 | 148.28 | 143.36 | 145.22 | 2,220,687 | -0.51(-0.35%) |
Mar 29, 2022 | 144.68 | 145.84 | 139.98 | 145.74 | 3,471,679 | -3.24(-2.18%) |
Mar 28, 2022 | 150.64 | 151.35 | 145.90 | 148.98 | 2,510,295 | -3.65(-2.39%) |
Mar 25, 2022 | 147.47 | 152.70 | 146.86 | 152.63 | 3,640,338 | +3.97(+2.67%) |
Mar 24, 2022 | 143.20 | 149.42 | 142.76 | 148.66 | 4,095,225 | +6.18(+4.34%) |
Mar 23, 2022 | 139.44 | 144.43 | 139.34 | 142.49 | 3,558,256 | +3.04(+2.18%) |
Mar 22, 2022 | 139.12 | 142.60 | 137.62 | 139.44 | 3,031,102 | +1.21(+0.88%) |
Mar 21, 2022 | 133.51 | 140.05 | 133.51 | 138.23 | 3,950,080 | +6.38(+4.84%) |
Mar 18, 2022 | 130.91 | 131.91 | 127.85 | 131.85 | 6,816,014 | +1.19(+0.91%) |
Mar 17, 2022 | 129.81 | 131.91 | 125.93 | 130.66 | 4,120,154 | -0.17(-0.13%) |
Mar 16, 2022 | 132.46 | 136.33 | 127.65 | 130.84 | 2,938,168 | -0.40(-0.30%) |
Mar 15, 2022 | 125.26 | 131.58 | 124.61 | 131.23 | 3,074,602 | +3.36(+2.63%) |
Mar 14, 2022 | 131.24 | 132.06 | 125.21 | 127.87 | 3,285,884 | -3.10(-2.37%) |
Mar 11, 2022 | 128.49 | 133.87 | 126.98 | 130.97 | 2,770,902 | +1.64(+1.27%) |
Mar 10, 2022 | 125.94 | 129.95 | 129.33 | 2,779,001 | +3.44(+2.73%) | |
Mar 09, 2022 | 122.89 | 127.07 | 122.02 | 125.90 | 3,974,278 | +3.92(+3.22%) |
Mar 08, 2022 | 126.63 | 127.61 | 121.63 | 121.97 | 3,709,729 | -5.75(-4.50%) |
Mar 07, 2022 | 133.31 | 134.33 | 126.13 | 127.73 | 3,738,518 | -6.60(-4.92%) |
Mar 04, 2022 | 131.58 | 134.50 | 130.09 | 134.33 | 2,875,504 | +1.15(+0.87%) |
Mar 03, 2022 | 134.98 | 135.81 | 131.36 | 133.18 | 3,493,112 | -0.46(-0.35%) |
Mar 02, 2022 | 128.87 | 134.73 | 126.32 | 133.64 | 3,810,603 | +6.79(+5.35%) |
Mar 01, 2022 | 128.76 | 132.62 | 124.29 | 126.86 | 3,886,588 | -0.60(-0.47%) |
Feb 28, 2022 | 124.74 | 130.13 | 124.14 | 127.46 | 4,208,661 | +1.52(+1.21%) |
Feb 25, 2022 | 117.86 | 126.37 | 121.29 | 125.94 | 4,876,852 | +8.86(+7.57%) |
Feb 24, 2022 | 110.08 | 117.44 | 108.63 | 117.08 | 3,033,112 | +2.83(+2.48%) |
Feb 23, 2022 | 116.09 | 117.30 | 113.51 | 114.25 | 2,455,033 | -0.71(-0.62%) |
Feb 22, 2022 | 118.85 | 121.01 | 114.44 | 114.95 | 4,358,035 | -4.09(-3.43%) |
Feb 18, 2022 | 119.04 | 0 | +1.93(+1.65%) | |||
Feb 17, 2022 | 117.66 | 119.67 | 116.49 | 117.11 | 2,262,145 | -1.66(-1.40%) |
Feb 16, 2022 | 117.11 | 120.45 | 116.81 | 118.78 | 2,003,829 | +1.05(+0.89%) |
Feb 15, 2022 | 113.92 | 118.17 | 113.30 | 117.73 | 2,008,286 | +4.10(+3.60%) |
Feb 14, 2022 | 115.23 | 116.16 | 112.83 | 113.64 | 2,425,124 | -1.03(-0.90%) |
Feb 11, 2022 | 115.27 | 118.24 | 114.12 | 114.66 | 3,412,719 | -3.08(-2.62%) |
Feb 10, 2022 | 114.81 | 119.46 | 114.29 | 117.74 | 3,386,721 | +1.46(+1.26%) |
Feb 09, 2022 | 111.97 | 116.53 | 111.59 | 116.28 | 4,198,551 | +4.37(+3.90%) |
Feb 08, 2022 | 108.65 | 113.15 | 108.29 | 111.91 | 4,410,480 | +4.31(+4.00%) |
Feb 07, 2022 | 109.25 | 109.98 | 105.75 | 107.60 | 2,491,720 | -0.14(-0.13%) |
Feb 04, 2022 | 109.00 | 110.72 | 106.65 | 107.74 | 3,463,702 | -0.96(-0.88%) |
Feb 03, 2022 | 107.89 | 108.70 | 3,565,630 | +0.26(+0.24%) | ||
Feb 02, 2022 | 104.10 | 109.18 | 102.67 | 108.44 | 4,570,514 | +4.38(+4.21%) |
Feb 01, 2022 | 100.14 | 104.26 | 100.14 | 104.06 | 4,678,497 | +5.87(+5.98%) |
Jan 31, 2022 | 96.24 | 98.19 | 5,780,050 | +1.56(+1.61%) | ||
Jan 28, 2022 | 94.80 | 97.40 | 93.63 | 96.63 | 6,070,706 | +2.95(+3.15%) |
Jan 27, 2022 | 94.17 | 95.88 | 92.30 | 93.68 | 5,656,895 | +3.58(+3.98%) |
Jan 26, 2022 | 92.49 | 92.99 | 89.22 | 90.10 | 3,701,361 | -1.11(-1.22%) |
Jan 25, 2022 | 90.16 | 92.40 | 89.31 | 91.21 | 3,511,205 | -1.08(-1.18%) |
Jan 24, 2022 | 87.38 | 92.88 | 85.70 | 92.29 | 6,654,479 | +2.19(+2.43%) |
Jan 21, 2022 | 95.59 | 95.65 | 89.95 | 90.11 | 5,979,653 | -7.06(-7.27%) |
Jan 20, 2022 | 100.22 | 103.14 | 96.87 | 97.17 | 4,208,138 | -3.79(-3.75%) |
Jan 19, 2022 | 105.07 | 105.47 | 100.34 | 100.95 | 2,831,052 | -2.37(-2.30%) |
Jan 18, 2022 | 105.01 | 105.30 | 102.05 | 103.32 | 3,158,371 | -3.99(-3.72%) |
Jan 14, 2022 | 107.31 | 0 | -1.84(-1.69%) | |||
Jan 13, 2022 | 110.39 | 112.49 | 108.74 | 109.15 | 2,400,788 | -1.94(-1.74%) |
Jan 12, 2022 | 109.22 | 111.69 | 107.90 | 111.09 | 2,961,958 | +3.76(+3.50%) |
Jan 11, 2022 | 106.52 | 107.40 | 104.02 | 107.33 | 4,392,365 | -0.99(-0.91%) |
Jan 10, 2022 | 110.39 | 111.47 | 106.97 | 108.32 | 3,147,743 | -2.50(-2.25%) |
Jan 07, 2022 | 113.78 | 114.02 | 109.91 | 110.82 | 3,636,201 | -2.09(-1.85%) |
Jan 06, 2022 | 119.69 | 120.06 | 112.74 | 112.91 | 4,765,489 | -5.93(-4.99%) |
Jan 05, 2022 | 114.64 | 122.66 | 114.46 | 118.84 | 7,974,523 | +5.47(+4.83%) |
Jan 04, 2022 | 110.46 | 114.09 | 109.11 | 113.37 | 3,017,614 | +3.90(+3.56%) |