Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.93 | 134.78 | 130.69 | 130.75 | 7,440,346 | -3.87(-2.87%) |
Mar 30, 2022 | 135.05 | 135.90 | 133.67 | 134.62 | 5,706,719 | -0.58(-0.43%) |
Mar 29, 2022 | 133.95 | 135.79 | 133.07 | 135.20 | 7,487,029 | +4.21(+3.21%) |
Mar 28, 2022 | 129.97 | 131.04 | 128.43 | 130.99 | 5,972,688 | +1.08(+0.83%) |
Mar 25, 2022 | 129.28 | 130.08 | 127.98 | 129.91 | 6,470,995 | +1.57(+1.23%) |
Mar 24, 2022 | 129.96 | 130.39 | 127.49 | 128.34 | 6,015,463 | -0.89(-0.69%) |
Mar 23, 2022 | 128.88 | 131.57 | 127.49 | 129.24 | 8,303,569 | -0.09(-0.07%) |
Mar 22, 2022 | 133.39 | 135.06 | 129.22 | 129.32 | 20,607,256 | +2.82(+2.23%) |
Mar 21, 2022 | 126.05 | 128.56 | 124.98 | 126.50 | 14,717,365 | -1.02(-0.80%) |
Mar 18, 2022 | 123.26 | 127.74 | 123.11 | 127.53 | 10,652,484 | +3.72(+3.01%) |
Mar 17, 2022 | 121.40 | 123.79 | 120.20 | 123.80 | 7,044,681 | +2.16(+1.77%) |
Mar 16, 2022 | 119.37 | 122.54 | 118.48 | 121.65 | 11,431,864 | +5.63(+4.85%) |
Mar 15, 2022 | 116.45 | 117.01 | 114.42 | 116.02 | 10,734,478 | +1.78(+1.56%) |
Mar 14, 2022 | 118.09 | 118.98 | 113.44 | 114.24 | 14,285,654 | -4.92(-4.13%) |
Mar 11, 2022 | 123.41 | 124.25 | 119.04 | 119.16 | 6,053,432 | -3.30(-2.70%) |
Mar 10, 2022 | 120.51 | 122.46 | 7,376,243 | -0.89(-0.72%) | ||
Mar 09, 2022 | 123.77 | 125.98 | 123.05 | 123.36 | 9,101,779 | +5.58(+4.74%) |
Mar 08, 2022 | 121.69 | 121.92 | 117.38 | 117.78 | 9,348,285 | -3.14(-2.60%) |
Mar 07, 2022 | 127.29 | 127.32 | 120.66 | 120.92 | 11,713,689 | -6.55(-5.14%) |
Mar 04, 2022 | 128.76 | 129.84 | 127.00 | 127.47 | 7,292,383 | -2.42(-1.86%) |
Mar 03, 2022 | 132.57 | 132.62 | 129.38 | 129.88 | 4,714,586 | -1.66(-1.26%) |
Mar 02, 2022 | 128.92 | 132.44 | 128.72 | 131.54 | 7,994,236 | +3.35(+2.62%) |
Mar 01, 2022 | 132.55 | 132.58 | 127.15 | 128.19 | 6,738,265 | -4.20(-3.17%) |
Feb 28, 2022 | 132.88 | 134.16 | 130.92 | 132.38 | 6,820,938 | -2.18(-1.62%) |
Feb 25, 2022 | 133.91 | 134.71 | 132.40 | 134.56 | 5,595,388 | +1.58(+1.19%) |
Feb 24, 2022 | 128.94 | 133.23 | 126.94 | 132.98 | 8,682,672 | +0.33(+0.25%) |
Feb 23, 2022 | 135.40 | 136.67 | 132.34 | 132.65 | 7,878,998 | -1.32(-0.98%) |
Feb 22, 2022 | 137.27 | 137.32 | 132.00 | 133.97 | 9,905,790 | -4.61(-3.33%) |
Feb 18, 2022 | 138.59 | 0 | +0.14(+0.10%) | |||
Feb 17, 2022 | 141.10 | 142.43 | 138.29 | 138.44 | 5,367,857 | -3.58(-2.52%) |
Feb 16, 2022 | 140.60 | 142.47 | 140.20 | 142.02 | 4,968,437 | +0.88(+0.62%) |
Feb 15, 2022 | 139.82 | 141.85 | 139.70 | 141.14 | 8,066,419 | +3.87(+2.82%) |
Feb 14, 2022 | 135.81 | 138.84 | 135.52 | 137.27 | 7,056,332 | +1.37(+1.01%) |
Feb 11, 2022 | 140.34 | 140.63 | 135.30 | 135.90 | 6,921,820 | -4.50(-3.20%) |
Feb 10, 2022 | 139.57 | 143.04 | 139.46 | 140.40 | 5,303,474 | -1.40(-0.98%) |
Feb 09, 2022 | 141.65 | 142.86 | 141.22 | 141.80 | 4,694,287 | +2.65(+1.90%) |
Feb 08, 2022 | 140.32 | 140.57 | 137.96 | 139.15 | 6,012,602 | -1.56(-1.11%) |
Feb 07, 2022 | 140.87 | 141.66 | 139.81 | 140.71 | 4,013,048 | -0.24(-0.17%) |
Feb 04, 2022 | 140.93 | 142.01 | 139.26 | 140.95 | 4,449,187 | +0.08(+0.06%) |
Feb 03, 2022 | 142.90 | 140.54 | 140.88 | 5,404,214 | -3.30(-2.29%) | |
Feb 02, 2022 | 143.82 | 144.90 | 143.03 | 144.17 | 5,660,699 | +0.47(+0.33%) |
Feb 01, 2022 | 144.94 | 145.11 | 142.34 | 143.70 | 6,903,541 | +0.15(+0.10%) |
Jan 31, 2022 | 141.81 | 143.66 | 143.55 | 7,150,069 | +2.09(+1.48%) | |
Jan 28, 2022 | 139.72 | 141.57 | 136.32 | 141.46 | 6,325,452 | +1.23(+0.88%) |
Jan 27, 2022 | 140.56 | 142.85 | 139.20 | 140.22 | 6,597,863 | +0.63(+0.45%) |
Jan 26, 2022 | 143.27 | 144.42 | 138.37 | 139.59 | 7,675,554 | -1.44(-1.02%) |
Jan 25, 2022 | 140.54 | 143.06 | 138.16 | 141.04 | 8,448,174 | -0.50(-0.36%) |
Jan 24, 2022 | 136.51 | 141.84 | 135.30 | 141.54 | 10,039,633 | +2.96(+2.13%) |
Jan 21, 2022 | 139.91 | 141.89 | 138.49 | 138.59 | 7,791,230 | +0.21(+0.15%) |
Jan 20, 2022 | 141.02 | 142.88 | 138.15 | 138.37 | 5,534,313 | -2.31(-1.64%) |
Jan 19, 2022 | 143.25 | 144.55 | 140.59 | 140.68 | 4,974,980 | -1.78(-1.25%) |
Jan 18, 2022 | 143.54 | 144.29 | 141.84 | 142.47 | 7,149,244 | -1.19(-0.83%) |
Jan 14, 2022 | 143.66 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 148.52 | 148.91 | 144.47 | 145.02 | 5,146,985 | -2.54(-1.72%) |
Jan 12, 2022 | 147.49 | 148.78 | 146.14 | 147.56 | 6,547,535 | +1.85(+1.27%) |
Jan 11, 2022 | 145.89 | 146.24 | 143.09 | 145.71 | 8,502,482 | -0.14(-0.09%) |
Jan 10, 2022 | 145.93 | 146.71 | 144.23 | 145.85 | 10,765,896 | -6.33(-4.16%) |
Jan 07, 2022 | 155.86 | 156.22 | 152.07 | 152.18 | 5,268,825 | -3.95(-2.53%) |
Jan 06, 2022 | 157.14 | 158.21 | 154.21 | 156.12 | 4,275,050 | -1.17(-0.75%) |
Jan 05, 2022 | 161.41 | 161.91 | 157.15 | 157.30 | 5,178,056 | -4.01(-2.49%) |
Jan 04, 2022 | 160.82 | 162.08 | 159.96 | 161.31 | 6,252,896 | +1.67(+1.04%) |