Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.33 | 134.68 | 131.37 | 131.41 | 1,082,519 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.43 | 133.26 | 133.63 | 898,021 | -0.53(-0.40%) |
Mar 29, 2022 | 132.92 | 134.88 | 132.29 | 134.16 | 850,051 | +2.27(+1.72%) |
Mar 28, 2022 | 131.67 | 132.27 | 130.64 | 131.89 | 584,581 | +0.11(+0.08%) |
Mar 25, 2022 | 131.10 | 131.83 | 130.52 | 131.78 | 809,790 | +1.05(+0.80%) |
Mar 24, 2022 | 131.40 | 131.86 | 130.43 | 130.74 | 881,454 | -0.05(-0.04%) |
Mar 23, 2022 | 132.15 | 132.75 | 130.65 | 130.79 | 878,096 | -2.04(-1.54%) |
Mar 22, 2022 | 133.29 | 134.01 | 132.80 | 132.83 | 989,461 | -0.07(-0.05%) |
Mar 21, 2022 | 132.87 | 133.97 | 132.19 | 132.90 | 1,137,744 | -0.07(-0.05%) |
Mar 18, 2022 | 130.26 | 133.56 | 129.12 | 132.97 | 1,390,874 | +1.98(+1.51%) |
Mar 17, 2022 | 128.98 | 131.44 | 128.25 | 130.98 | 807,639 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.97 | 127.39 | 129.63 | 972,353 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.04 | 125.14 | 127.66 | 1,244,998 | +2.26(+1.80%) |
Mar 14, 2022 | 125.85 | 126.44 | 124.19 | 125.40 | 935,125 | +0.74(+0.59%) |
Mar 11, 2022 | 127.34 | 127.48 | 124.54 | 124.66 | 1,142,080 | -1.82(-1.44%) |
Mar 10, 2022 | 127.12 | 127.47 | 126.18 | 126.47 | 1,202,221 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.98 | 128.28 | 128.77 | 795,427 | +1.88(+1.48%) |
Mar 08, 2022 | 128.45 | 130.13 | 126.88 | 126.90 | 1,468,335 | -0.66(-0.52%) |
Mar 07, 2022 | 129.21 | 129.52 | 126.27 | 127.56 | 1,227,677 | -1.47(-1.14%) |
Mar 04, 2022 | 127.11 | 129.33 | 126.77 | 129.03 | 1,111,759 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.87 | 127.46 | 129.09 | 921,035 | +0.06(+0.05%) |
Mar 02, 2022 | 126.68 | 129.82 | 126.53 | 129.03 | 891,564 | +3.55(+2.83%) |
Mar 01, 2022 | 127.64 | 127.97 | 124.51 | 125.48 | 2,016,289 | -2.36(-1.85%) |
Feb 28, 2022 | 126.63 | 128.09 | 126.24 | 127.84 | 1,230,387 | -0.08(-0.06%) |
Feb 25, 2022 | 125.51 | 128.27 | 126.26 | 127.92 | 830,496 | +2.23(+1.77%) |
Feb 24, 2022 | 120.74 | 126.11 | 119.98 | 125.70 | 1,214,407 | +2.80(+2.28%) |
Feb 23, 2022 | 126.16 | 126.45 | 122.78 | 122.90 | 1,205,826 | -2.63(-2.10%) |
Feb 22, 2022 | 126.09 | 127.20 | 124.40 | 125.53 | 1,122,468 | -0.77(-0.61%) |
Feb 18, 2022 | 126.30 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.65 | 129.02 | 125.92 | 126.40 | 1,044,961 | -3.43(-2.64%) |
Feb 16, 2022 | 128.52 | 130.23 | 128.00 | 129.82 | 722,874 | +0.39(+0.30%) |
Feb 15, 2022 | 129.41 | 130.51 | 128.70 | 129.44 | 789,579 | +1.23(+0.96%) |
Feb 14, 2022 | 128.85 | 129.32 | 127.35 | 128.21 | 1,101,207 | -0.64(-0.50%) |
Feb 11, 2022 | 133.25 | 133.25 | 128.14 | 128.85 | 1,257,371 | -4.61(-3.45%) |
Feb 10, 2022 | 132.65 | 135.65 | 132.52 | 133.46 | 1,394,137 | -1.02(-0.75%) |
Feb 09, 2022 | 135.05 | 135.26 | 133.71 | 134.47 | 1,331,805 | +1.04(+0.78%) |
Feb 08, 2022 | 133.41 | 134.37 | 132.51 | 133.43 | 1,501,244 | +0.20(+0.15%) |
Feb 07, 2022 | 132.72 | 134.24 | 132.72 | 133.23 | 828,816 | +0.76(+0.57%) |
Feb 04, 2022 | 136.17 | 136.17 | 132.01 | 132.47 | 1,092,585 | -3.71(-2.73%) |
Feb 03, 2022 | 132.63 | 136.19 | 1,279,310 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.06 | 137.71 | 135.06 | 137.69 | 1,558,376 | +2.66(+1.97%) |
Feb 01, 2022 | 134.63 | 135.30 | 132.99 | 135.03 | 906,469 | +0.31(+0.23%) |
Jan 31, 2022 | 132.62 | 134.87 | 134.72 | 902,758 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.20 | 133.11 | 128.46 | 132.97 | 971,170 | +2.49(+1.91%) |
Jan 27, 2022 | 132.55 | 133.66 | 129.81 | 130.47 | 968,099 | -0.92(-0.70%) |
Jan 26, 2022 | 133.22 | 135.02 | 130.22 | 131.39 | 1,401,573 | -0.49(-0.37%) |
Jan 25, 2022 | 131.79 | 132.76 | 127.99 | 131.88 | 1,537,272 | -2.40(-1.79%) |
Jan 24, 2022 | 132.62 | 134.52 | 129.74 | 134.29 | 1,251,193 | -0.09(-0.07%) |
Jan 21, 2022 | 134.47 | 135.41 | 133.15 | 134.37 | 1,433,528 | -0.20(-0.15%) |
Jan 20, 2022 | 137.18 | 138.51 | 134.26 | 134.57 | 692,989 | -2.19(-1.60%) |
Jan 19, 2022 | 137.83 | 138.71 | 136.49 | 136.76 | 844,378 | -0.71(-0.52%) |
Jan 18, 2022 | 137.96 | 138.03 | 135.29 | 137.47 | 1,052,328 | -1.95(-1.40%) |
Jan 14, 2022 | 139.42 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.81 | 142.61 | 140.49 | 141.90 | 852,679 | +0.44(+0.31%) |
Jan 12, 2022 | 141.66 | 143.10 | 140.88 | 141.46 | 841,250 | +1.01(+0.72%) |
Jan 11, 2022 | 138.47 | 140.53 | 136.52 | 140.44 | 897,081 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.25 | 136.38 | 138.13 | 988,165 | -2.12(-1.51%) |
Jan 07, 2022 | 142.92 | 143.63 | 140.19 | 140.25 | 846,967 | -2.73(-1.91%) |
Jan 06, 2022 | 141.60 | 143.83 | 141.06 | 142.97 | 772,686 | +1.69(+1.20%) |
Jan 05, 2022 | 144.38 | 145.31 | 141.14 | 141.28 | 1,066,997 | -2.62(-1.82%) |
Jan 04, 2022 | 142.33 | 144.32 | 141.77 | 143.90 | 785,790 | +2.38(+1.68%) |