Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.34 | 134.69 | 131.38 | 131.41 | 1,082,452 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.44 | 133.27 | 133.64 | 897,966 | -0.53(-0.40%) |
Mar 29, 2022 | 132.93 | 134.89 | 132.29 | 134.17 | 849,998 | +2.27(+1.72%) |
Mar 28, 2022 | 131.68 | 132.27 | 130.65 | 131.90 | 584,545 | +0.11(+0.08%) |
Mar 25, 2022 | 131.11 | 131.84 | 130.53 | 131.79 | 809,740 | +1.05(+0.80%) |
Mar 24, 2022 | 131.41 | 131.87 | 130.44 | 130.74 | 881,399 | -0.05(-0.04%) |
Mar 23, 2022 | 132.16 | 132.76 | 130.66 | 130.79 | 878,042 | -2.04(-1.54%) |
Mar 22, 2022 | 133.30 | 134.02 | 132.81 | 132.84 | 989,400 | -0.07(-0.05%) |
Mar 21, 2022 | 132.88 | 133.98 | 132.19 | 132.91 | 1,137,674 | -0.07(-0.05%) |
Mar 18, 2022 | 130.27 | 133.57 | 129.13 | 132.97 | 1,390,788 | +1.98(+1.51%) |
Mar 17, 2022 | 128.99 | 131.44 | 128.26 | 130.99 | 807,589 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.98 | 127.40 | 129.64 | 972,293 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.05 | 125.15 | 127.67 | 1,244,921 | +2.26(+1.80%) |
Mar 14, 2022 | 125.86 | 126.45 | 124.19 | 125.41 | 935,067 | +0.74(+0.59%) |
Mar 11, 2022 | 127.35 | 127.49 | 124.55 | 124.67 | 1,142,009 | -1.82(-1.44%) |
Mar 10, 2022 | 127.13 | 127.48 | 126.19 | 126.48 | 1,202,147 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.99 | 128.29 | 128.78 | 795,378 | +1.88(+1.48%) |
Mar 08, 2022 | 128.46 | 130.14 | 126.89 | 126.91 | 1,468,245 | -0.66(-0.52%) |
Mar 07, 2022 | 129.22 | 129.53 | 126.28 | 127.57 | 1,227,601 | -1.47(-1.14%) |
Mar 04, 2022 | 127.12 | 129.34 | 126.78 | 129.03 | 1,111,690 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.88 | 127.47 | 129.09 | 920,978 | +0.06(+0.05%) |
Mar 02, 2022 | 126.69 | 129.83 | 126.54 | 129.03 | 891,509 | +3.55(+2.83%) |
Mar 01, 2022 | 127.64 | 127.98 | 124.52 | 125.49 | 2,016,164 | -2.36(-1.85%) |
Feb 28, 2022 | 126.64 | 128.10 | 126.25 | 127.85 | 1,230,311 | -0.08(-0.06%) |
Feb 25, 2022 | 125.52 | 128.28 | 126.27 | 127.93 | 830,445 | +2.23(+1.77%) |
Feb 24, 2022 | 120.75 | 126.12 | 119.98 | 125.70 | 1,214,332 | +2.80(+2.28%) |
Feb 23, 2022 | 126.17 | 126.46 | 122.79 | 122.91 | 1,205,752 | -2.63(-2.09%) |
Feb 22, 2022 | 126.10 | 127.21 | 124.40 | 125.54 | 1,122,399 | -0.77(-0.61%) |
Feb 18, 2022 | 126.31 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.66 | 129.02 | 125.93 | 126.40 | 1,044,896 | -3.43(-2.64%) |
Feb 16, 2022 | 128.53 | 130.24 | 128.00 | 129.83 | 722,829 | +0.38(+0.30%) |
Feb 15, 2022 | 129.42 | 130.52 | 128.71 | 129.45 | 789,531 | +1.23(+0.96%) |
Feb 14, 2022 | 128.86 | 129.32 | 127.36 | 128.22 | 1,101,139 | -0.64(-0.50%) |
Feb 11, 2022 | 133.26 | 133.26 | 128.15 | 128.86 | 1,257,293 | -4.61(-3.45%) |
Feb 10, 2022 | 132.66 | 135.65 | 132.53 | 133.47 | 1,394,051 | -1.01(-0.75%) |
Feb 09, 2022 | 135.06 | 135.27 | 133.71 | 134.48 | 1,331,723 | +1.04(+0.78%) |
Feb 08, 2022 | 133.42 | 134.38 | 132.52 | 133.44 | 1,501,151 | +0.20(+0.15%) |
Feb 07, 2022 | 132.73 | 134.25 | 132.73 | 133.24 | 828,765 | +0.76(+0.57%) |
Feb 04, 2022 | 136.18 | 136.18 | 132.02 | 132.48 | 1,092,517 | -3.71(-2.73%) |
Feb 03, 2022 | 132.64 | 136.19 | 1,279,231 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.07 | 137.72 | 135.07 | 137.70 | 1,558,279 | +2.66(+1.97%) |
Feb 01, 2022 | 134.64 | 135.31 | 132.99 | 135.04 | 906,413 | +0.32(+0.23%) |
Jan 31, 2022 | 132.63 | 134.88 | 134.73 | 902,702 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.21 | 133.12 | 128.47 | 132.97 | 971,110 | +2.49(+1.91%) |
Jan 27, 2022 | 132.56 | 133.67 | 129.82 | 130.48 | 968,039 | -0.92(-0.70%) |
Jan 26, 2022 | 133.23 | 135.03 | 130.23 | 131.40 | 1,401,487 | -0.49(-0.37%) |
Jan 25, 2022 | 131.80 | 132.77 | 128.00 | 131.89 | 1,537,177 | -2.40(-1.79%) |
Jan 24, 2022 | 132.63 | 134.53 | 129.74 | 134.29 | 1,251,116 | -0.09(-0.07%) |
Jan 21, 2022 | 134.48 | 135.42 | 133.16 | 134.38 | 1,433,439 | -0.20(-0.15%) |
Jan 20, 2022 | 137.19 | 138.51 | 134.26 | 134.58 | 692,946 | -2.19(-1.60%) |
Jan 19, 2022 | 137.84 | 138.72 | 136.50 | 136.77 | 844,326 | -0.71(-0.52%) |
Jan 18, 2022 | 137.97 | 138.04 | 135.30 | 137.48 | 1,052,263 | -1.95(-1.40%) |
Jan 14, 2022 | 139.43 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.82 | 142.62 | 140.50 | 141.91 | 852,626 | +0.44(+0.31%) |
Jan 12, 2022 | 141.67 | 143.11 | 140.89 | 141.47 | 841,198 | +1.01(+0.72%) |
Jan 11, 2022 | 138.48 | 140.54 | 136.53 | 140.45 | 897,026 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.26 | 136.39 | 138.14 | 988,104 | -2.12(-1.51%) |
Jan 07, 2022 | 142.93 | 143.64 | 140.19 | 140.25 | 846,915 | -2.73(-1.91%) |
Jan 06, 2022 | 141.61 | 143.84 | 141.07 | 142.98 | 772,638 | +1.69(+1.20%) |
Jan 05, 2022 | 144.39 | 145.32 | 141.15 | 141.29 | 1,066,931 | -2.62(-1.82%) |
Jan 04, 2022 | 142.34 | 144.33 | 141.78 | 143.91 | 785,741 | +2.38(+1.68%) |