Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.99 | 128.82 | 124.92 | 125.05 | 1,826,410 | -2.93(-2.29%) |
Mar 30, 2022 | 130.72 | 130.84 | 127.42 | 127.98 | 1,600,102 | -3.65(-2.77%) |
Mar 29, 2022 | 131.01 | 132.54 | 129.41 | 131.63 | 1,557,917 | +3.03(+2.36%) |
Mar 28, 2022 | 127.70 | 128.78 | 124.52 | 128.60 | 1,805,861 | -0.88(-0.68%) |
Mar 25, 2022 | 130.32 | 130.44 | 127.52 | 129.48 | 1,144,338 | -0.40(-0.31%) |
Mar 24, 2022 | 126.68 | 129.96 | 125.23 | 129.88 | 1,453,309 | +4.81(+3.85%) |
Mar 23, 2022 | 127.94 | 129.34 | 125.07 | 125.07 | 1,268,483 | -3.96(-3.07%) |
Mar 22, 2022 | 126.13 | 130.18 | 126.13 | 129.03 | 2,047,897 | +2.80(+2.21%) |
Mar 21, 2022 | 126.36 | 127.70 | 124.05 | 126.23 | 2,384,377 | -0.60(-0.47%) |
Mar 18, 2022 | 123.43 | 126.91 | 122.33 | 126.83 | 4,819,739 | +2.08(+1.67%) |
Mar 17, 2022 | 122.41 | 124.77 | 121.08 | 124.75 | 1,599,298 | +1.77(+1.44%) |
Mar 16, 2022 | 119.35 | 123.19 | 117.66 | 122.98 | 2,351,031 | +5.23(+4.45%) |
Mar 15, 2022 | 113.88 | 118.14 | 113.33 | 117.74 | 2,522,300 | +4.63(+4.09%) |
Mar 14, 2022 | 119.41 | 119.91 | 111.64 | 113.12 | 3,727,909 | -6.55(-5.47%) |
Mar 11, 2022 | 124.79 | 125.15 | 119.48 | 119.67 | 1,479,835 | -3.69(-2.99%) |
Mar 10, 2022 | 123.78 | 124.72 | 120.94 | 123.35 | 1,345,565 | -2.52(-2.01%) |
Mar 09, 2022 | 127.31 | 127.60 | 124.78 | 125.88 | 1,944,691 | +1.95(+1.57%) |
Mar 08, 2022 | 121.25 | 128.32 | 119.92 | 123.92 | 2,167,074 | +3.11(+2.57%) |
Mar 07, 2022 | 127.79 | 128.50 | 120.67 | 120.82 | 2,537,485 | -6.68(-5.24%) |
Mar 04, 2022 | 127.62 | 128.73 | 125.68 | 127.50 | 1,930,141 | -0.91(-0.71%) |
Mar 03, 2022 | 129.82 | 130.20 | 127.07 | 128.41 | 2,049,223 | +0.04(+0.03%) |
Mar 02, 2022 | 125.63 | 129.21 | 125.05 | 128.37 | 1,743,442 | +3.54(+2.83%) |
Mar 01, 2022 | 128.75 | 130.23 | 123.92 | 124.83 | 2,048,554 | -4.80(-3.71%) |
Feb 28, 2022 | 129.47 | 131.08 | 127.30 | 129.64 | 1,809,386 | -1.08(-0.83%) |
Feb 25, 2022 | 130.34 | 131.22 | 129.13 | 130.72 | 2,180,629 | +0.46(+0.35%) |
Feb 24, 2022 | 121.03 | 130.46 | 120.49 | 130.26 | 2,636,369 | +5.11(+4.09%) |
Feb 23, 2022 | 128.35 | 130.13 | 125.02 | 125.14 | 2,016,903 | -1.39(-1.10%) |
Feb 22, 2022 | 126.80 | 129.75 | 125.12 | 126.53 | 2,438,076 | -1.61(-1.26%) |
Feb 18, 2022 | 128.15 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 129.29 | 129.83 | 127.37 | 127.47 | 1,773,422 | -3.53(-2.70%) |
Feb 16, 2022 | 128.85 | 131.58 | 128.22 | 131.00 | 1,254,389 | +0.57(+0.44%) |
Feb 15, 2022 | 128.25 | 130.70 | 127.42 | 130.43 | 1,679,834 | +4.54(+3.61%) |
Feb 14, 2022 | 124.51 | 128.12 | 124.49 | 125.89 | 2,234,114 | +1.49(+1.20%) |
Feb 11, 2022 | 131.89 | 132.17 | 123.58 | 124.40 | 2,755,386 | -7.22(-5.49%) |
Feb 10, 2022 | 132.09 | 136.25 | 130.82 | 131.62 | 2,261,726 | -2.88(-2.14%) |
Feb 09, 2022 | 132.50 | 135.04 | 129.54 | 134.50 | 2,492,462 | +3.46(+2.64%) |
Feb 08, 2022 | 126.94 | 131.41 | 126.01 | 131.04 | 2,138,394 | +3.88(+3.05%) |
Feb 07, 2022 | 127.09 | 128.91 | 126.37 | 127.16 | 2,717,928 | +0.92(+0.73%) |
Feb 04, 2022 | 125.86 | 126.94 | 121.21 | 126.24 | 4,545,241 | -3.21(-2.48%) |
Feb 03, 2022 | 134.74 | 129.28 | 129.45 | 4,027,149 | -9.28(-6.69%) | |
Feb 02, 2022 | 137.82 | 138.98 | 135.86 | 138.73 | 2,140,111 | +2.02(+1.48%) |
Feb 01, 2022 | 136.66 | 137.09 | 133.01 | 136.71 | 1,837,256 | +5.92(+4.53%) |
Jan 28, 2022 | 129.56 | 130.90 | 125.00 | 130.79 | 2,231,214 | +2.45(+1.91%) |
Jan 27, 2022 | 134.50 | 134.78 | 126.78 | 128.34 | 2,895,184 | -4.37(-3.30%) |
Jan 26, 2022 | 133.74 | 138.16 | 130.78 | 132.71 | 2,521,586 | +2.07(+1.59%) |
Jan 25, 2022 | 131.02 | 133.81 | 128.64 | 130.64 | 2,089,675 | -3.77(-2.80%) |
Jan 24, 2022 | 129.11 | 134.54 | 125.55 | 134.41 | 2,899,277 | +3.68(+2.82%) |
Jan 21, 2022 | 133.09 | 135.51 | 130.45 | 130.72 | 2,140,142 | -2.89(-2.16%) |
Jan 20, 2022 | 137.45 | 139.06 | 133.51 | 133.61 | 2,083,010 | -2.70(-1.98%) |
Jan 19, 2022 | 142.09 | 142.45 | 135.82 | 136.31 | 2,273,101 | -5.39(-3.80%) |
Jan 18, 2022 | 143.18 | 143.66 | 140.25 | 141.70 | 1,966,520 | -3.74(-2.57%) |
Jan 14, 2022 | 145.44 | 0 | +2.83(+1.99%) | |||
Jan 13, 2022 | 146.44 | 147.66 | 142.27 | 142.61 | 1,632,013 | -3.26(-2.24%) |
Jan 12, 2022 | 147.20 | 148.60 | 144.51 | 145.87 | 1,235,353 | +0.02(+0.01%) |
Jan 11, 2022 | 141.68 | 146.37 | 141.30 | 145.85 | 1,759,577 | +1.87(+1.30%) |
Jan 10, 2022 | 142.36 | 144.17 | 139.56 | 143.98 | 2,334,665 | -0.11(-0.08%) |
Jan 07, 2022 | 148.30 | 149.30 | 143.98 | 144.09 | 1,803,646 | -3.67(-2.49%) |
Jan 06, 2022 | 147.72 | 150.08 | 146.18 | 147.77 | 1,607,991 | +0.06(+0.04%) |
Jan 05, 2022 | 150.05 | 152.21 | 147.60 | 147.71 | 2,043,747 | -2.96(-1.97%) |
Jan 04, 2022 | 150.26 | 152.75 | 146.98 | 150.67 | 1,659,130 | +1.37(+0.92%) |