Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 135.02 | 136.00 | 132.26 | 132.58 | 15,797,645 | -2.74(-2.03%) |
Mar 30, 2022 | 138.56 | 138.90 | 134.56 | 135.32 | 14,760,244 | -4.04(-2.90%) |
Mar 29, 2022 | 138.79 | 139.77 | 136.77 | 139.37 | 14,596,089 | +3.08(+2.26%) |
Mar 28, 2022 | 134.31 | 136.35 | 132.72 | 136.28 | 13,453,178 | +0.98(+0.73%) |
Mar 25, 2022 | 135.68 | 135.88 | 133.12 | 135.30 | 11,218,510 | -0.56(-0.42%) |
Mar 24, 2022 | 131.12 | 135.89 | 130.32 | 135.87 | 17,205,288 | +6.30(+4.87%) |
Mar 23, 2022 | 131.60 | 133.25 | 129.48 | 129.56 | 15,679,401 | -3.32(-2.50%) |
Mar 22, 2022 | 131.99 | 134.35 | 131.67 | 132.88 | 11,849,052 | +0.91(+0.69%) |
Mar 21, 2022 | 131.91 | 132.96 | 129.65 | 131.97 | 14,137,601 | -0.31(-0.23%) |
Mar 18, 2022 | 128.39 | 132.70 | 127.91 | 132.28 | 16,422,329 | +2.80(+2.16%) |
Mar 17, 2022 | 127.41 | 129.49 | 126.36 | 129.49 | 13,662,777 | +0.81(+0.63%) |
Mar 16, 2022 | 124.42 | 128.68 | 123.28 | 128.68 | 23,551,606 | +6.47(+5.30%) |
Mar 15, 2022 | 118.39 | 122.54 | 117.51 | 122.21 | 21,196,330 | +4.91(+4.19%) |
Mar 14, 2022 | 120.67 | 121.30 | 116.62 | 117.30 | 23,779,276 | -3.49(-2.89%) |
Mar 11, 2022 | 125.41 | 125.65 | 120.67 | 120.79 | 15,023,019 | -2.78(-2.25%) |
Mar 10, 2022 | 123.95 | 124.13 | 121.23 | 123.56 | 15,258,588 | -2.73(-2.16%) |
Mar 09, 2022 | 125.25 | 127.13 | 123.67 | 126.29 | 13,577,083 | +5.26(+4.34%) |
Mar 08, 2022 | 119.42 | 125.40 | 117.77 | 121.04 | 26,328,212 | +1.80(+1.51%) |
Mar 07, 2022 | 125.66 | 126.56 | 119.17 | 119.24 | 18,037,126 | -6.25(-4.98%) |
Mar 04, 2022 | 127.55 | 128.53 | 123.98 | 125.48 | 16,440,163 | -3.47(-2.69%) |
Mar 03, 2022 | 132.21 | 132.25 | 128.16 | 128.95 | 16,797,064 | -2.84(-2.15%) |
Mar 02, 2022 | 128.57 | 132.50 | 128.25 | 131.79 | 16,861,496 | +4.18(+3.27%) |
Mar 01, 2022 | 131.32 | 132.22 | 126.35 | 127.62 | 16,859,310 | -4.16(-3.16%) |
Feb 28, 2022 | 130.94 | 133.10 | 129.32 | 131.77 | 18,151,494 | -1.15(-0.86%) |
Feb 25, 2022 | 130.98 | 132.96 | 130.29 | 132.92 | 18,040,648 | +1.83(+1.39%) |
Feb 24, 2022 | 121.84 | 131.11 | 121.26 | 131.09 | 21,882,280 | +4.35(+3.43%) |
Feb 23, 2022 | 131.58 | 132.57 | 126.39 | 126.74 | 15,497,273 | -2.71(-2.09%) |
Feb 22, 2022 | 128.89 | 132.53 | 127.54 | 129.45 | 18,186,198 | -0.89(-0.69%) |
Feb 18, 2022 | 130.35 | 0 | -1.46(-1.11%) | |||
Feb 17, 2022 | 135.61 | 135.78 | 131.70 | 131.81 | 16,083,865 | -5.50(-4.01%) |
Feb 16, 2022 | 135.62 | 137.69 | 134.27 | 137.32 | 10,181,857 | -0.03(-0.02%) |
Feb 15, 2022 | 133.18 | 137.50 | 132.77 | 137.34 | 13,035,544 | +7.08(+5.44%) |
Feb 14, 2022 | 130.79 | 133.01 | 128.63 | 130.26 | 15,878,600 | -0.09(-0.07%) |
Feb 11, 2022 | 137.60 | 138.59 | 129.53 | 130.35 | 23,818,650 | -7.06(-5.14%) |
Feb 10, 2022 | 138.51 | 142.69 | 136.76 | 137.41 | 16,905,318 | -4.24(-2.99%) |
Feb 09, 2022 | 138.97 | 141.68 | 137.21 | 141.65 | 20,646,078 | +4.77(+3.48%) |
Feb 08, 2022 | 133.26 | 137.30 | 132.95 | 136.88 | 10,300,289 | +2.75(+2.05%) |
Feb 07, 2022 | 134.53 | 136.09 | 133.50 | 134.14 | 10,499,836 | +0.21(+0.16%) |
Feb 04, 2022 | 132.65 | 135.07 | 130.95 | 133.93 | 10,051,751 | +0.72(+0.54%) |
Feb 03, 2022 | 135.95 | 132.68 | 133.20 | 16,978,528 | -6.18(-4.44%) | |
Feb 02, 2022 | 138.90 | 139.58 | 136.61 | 139.39 | 12,062,879 | +3.47(+2.55%) |
Feb 01, 2022 | 136.26 | 136.37 | 132.79 | 135.92 | 11,868,940 | +7.32(+5.69%) |
Jan 28, 2022 | 126.00 | 128.79 | 122.54 | 128.60 | 22,294,062 | +2.46(+1.95%) |
Jan 27, 2022 | 133.09 | 133.37 | 125.77 | 126.14 | 22,474,424 | -5.63(-4.27%) |
Jan 26, 2022 | 133.89 | 137.05 | 129.69 | 131.77 | 20,870,394 | +1.87(+1.44%) |
Jan 25, 2022 | 131.43 | 132.60 | 129.17 | 129.90 | 17,226,152 | -5.36(-3.96%) |
Jan 24, 2022 | 130.81 | 135.33 | 126.41 | 135.25 | 25,574,516 | +1.71(+1.28%) |
Jan 21, 2022 | 135.14 | 138.58 | 133.43 | 133.54 | 26,985,396 | -2.26(-1.66%) |
Jan 20, 2022 | 141.25 | 142.30 | 135.79 | 135.80 | 16,989,132 | -4.29(-3.06%) |
Jan 19, 2022 | 145.41 | 146.29 | 140.00 | 140.09 | 17,834,846 | -3.98(-2.76%) |
Jan 18, 2022 | 148.27 | 148.31 | 143.79 | 144.07 | 12,715,665 | -6.75(-4.47%) |
Jan 14, 2022 | 150.82 | 0 | +3.13(+2.12%) | |||
Jan 13, 2022 | 153.32 | 154.71 | 147.27 | 147.69 | 17,250,258 | -2.61(-1.74%) |
Jan 12, 2022 | 150.29 | 151.53 | 148.72 | 150.31 | 12,070,579 | +1.27(+0.85%) |
Jan 11, 2022 | 145.69 | 149.19 | 144.56 | 149.03 | 10,113,475 | +2.95(+2.02%) |
Jan 10, 2022 | 143.99 | 146.32 | 141.40 | 146.08 | 15,043,061 | +0.19(+0.13%) |
Jan 07, 2022 | 150.19 | 150.68 | 145.55 | 145.90 | 14,100,877 | -4.58(-3.04%) |
Jan 06, 2022 | 148.87 | 151.12 | 147.31 | 150.47 | 13,329,961 | +1.48(+0.99%) |
Jan 05, 2022 | 153.08 | 154.25 | 148.91 | 148.99 | 16,570,166 | -5.29(-3.43%) |
Jan 04, 2022 | 155.78 | 156.61 | 150.95 | 154.29 | 11,685,493 | -0.81(-0.52%) |