Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 142.45 | 142.65 | 139.62 | 139.65 | 29,560,160 | -3.00(-2.10%) |
Mar 30, 2022 | 142.87 | 143.48 | 142.17 | 142.65 | 21,028,660 | -0.60(-0.42%) |
Mar 29, 2022 | 143.16 | 144.16 | 142.48 | 143.25 | 28,674,140 | +1.30(+0.92%) |
Mar 28, 2022 | 140.68 | 141.98 | 139.83 | 141.95 | 23,746,640 | +0.38(+0.27%) |
Mar 25, 2022 | 141.75 | 141.96 | 139.70 | 141.57 | 19,289,100 | +0.26(+0.18%) |
Mar 24, 2022 | 139.27 | 141.40 | 138.04 | 141.31 | 20,534,420 | +2.81(+2.03%) |
Mar 23, 2022 | 139.14 | 140.03 | 138.17 | 138.50 | 25,283,840 | -1.77(-1.26%) |
Mar 22, 2022 | 136.50 | 141.50 | 136.50 | 140.28 | 29,840,140 | +3.80(+2.78%) |
Mar 21, 2022 | 136.85 | 137.58 | 134.61 | 136.48 | 26,626,380 | -0.32(-0.24%) |
Mar 18, 2022 | 133.88 | 136.91 | 132.93 | 136.80 | 45,946,900 | +2.20(+1.63%) |
Mar 17, 2022 | 133.32 | 134.74 | 132.72 | 134.60 | 23,985,200 | +0.91(+0.68%) |
Mar 16, 2022 | 131.00 | 133.77 | 129.20 | 133.69 | 32,104,180 | +4.03(+3.11%) |
Mar 15, 2022 | 127.74 | 130.52 | 126.57 | 129.66 | 30,282,220 | +2.92(+2.30%) |
Mar 14, 2022 | 130.57 | 131.03 | 126.41 | 126.74 | 30,246,680 | -3.73(-2.86%) |
Mar 11, 2022 | 134.00 | 134.20 | 130.30 | 130.48 | 26,599,840 | -2.21(-1.66%) |
Mar 10, 2022 | 131.46 | 133.54 | 131.40 | 132.68 | 24,243,600 | -1.18(-0.88%) |
Mar 09, 2022 | 131.40 | 134.20 | 130.09 | 133.87 | 32,216,520 | +6.59(+5.18%) |
Mar 08, 2022 | 126.25 | 131.25 | 125.86 | 127.28 | 35,212,940 | +0.81(+0.64%) |
Mar 07, 2022 | 131.90 | 131.90 | 126.41 | 126.47 | 39,099,280 | -5.66(-4.28%) |
Mar 04, 2022 | 133.38 | 134.20 | 130.41 | 132.12 | 24,568,220 | -2.19(-1.63%) |
Mar 03, 2022 | 135.98 | 136.71 | 133.43 | 134.31 | 19,723,100 | -0.44(-0.33%) |
Mar 02, 2022 | 134.61 | 135.62 | 133.43 | 134.75 | 23,950,880 | +0.58(+0.44%) |
Mar 01, 2022 | 134.48 | 136.11 | 133.38 | 134.17 | 24,598,340 | -0.72(-0.54%) |
Feb 28, 2022 | 133.28 | 135.64 | 132.82 | 134.89 | 29,656,520 | +0.37(+0.28%) |
Feb 25, 2022 | 133.53 | 135.39 | 133.19 | 134.52 | 26,235,860 | +1.85(+1.39%) |
Feb 24, 2022 | 125.00 | 133.04 | 124.77 | 132.67 | 43,189,520 | +5.09(+3.99%) |
Feb 23, 2022 | 131.08 | 131.75 | 127.50 | 127.58 | 26,353,860 | -1.82(-1.40%) |
Feb 22, 2022 | 129.99 | 131.90 | 127.74 | 129.40 | 39,015,000 | -1.06(-0.82%) |
Feb 18, 2022 | 130.47 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.15 | 136.84 | 132.20 | 132.31 | 30,923,320 | -5.18(-3.77%) |
Feb 16, 2022 | 136.43 | 137.95 | 134.82 | 137.49 | 25,537,900 | +1.06(+0.78%) |
Feb 15, 2022 | 137.47 | 137.90 | 135.54 | 136.43 | 26,553,640 | +1.13(+0.83%) |
Feb 14, 2022 | 133.37 | 136.17 | 133.30 | 135.30 | 26,773,240 | +1.17(+0.87%) |
Feb 11, 2022 | 138.75 | 139.28 | 133.29 | 134.13 | 38,808,800 | -4.47(-3.23%) |
Feb 10, 2022 | 139.50 | 141.43 | 138.05 | 138.60 | 32,968,640 | -2.85(-2.01%) |
Feb 09, 2022 | 140.85 | 142.18 | 140.38 | 141.45 | 28,592,200 | +2.24(+1.61%) |
Feb 08, 2022 | 138.99 | 139.84 | 136.87 | 139.21 | 34,231,660 | +0.28(+0.20%) |
Feb 07, 2022 | 143.71 | 143.85 | 138.70 | 138.94 | 44,599,900 | -4.08(-2.85%) |
Feb 04, 2022 | 143.02 | 144.53 | 139.82 | 143.02 | 49,231,380 | +0.37(+0.26%) |
Feb 03, 2022 | 145.29 | 142.21 | 142.65 | 56,825,300 | -5.39(-3.64%) | |
Feb 02, 2022 | 151.86 | 152.08 | 145.56 | 148.04 | 89,545,696 | +10.16(+7.37%) |
Feb 01, 2022 | 137.84 | 138.20 | 134.57 | 137.88 | 50,331,660 | +4.59(+3.44%) |
Jan 28, 2022 | 130.00 | 133.37 | 128.69 | 133.29 | 30,558,900 | +4.17(+3.23%) |
Jan 27, 2022 | 131.36 | 132.61 | 128.94 | 129.12 | 30,251,900 | -0.12(-0.09%) |
Jan 26, 2022 | 130.59 | 132.81 | 127.15 | 129.24 | 39,589,560 | +2.51(+1.98%) |
Jan 25, 2022 | 128.44 | 129.03 | 126.38 | 126.73 | 35,894,040 | -3.64(-2.79%) |
Jan 24, 2022 | 126.03 | 130.78 | 124.64 | 130.37 | 55,160,800 | +0.28(+0.22%) |
Jan 21, 2022 | 133.01 | 134.76 | 130.00 | 130.09 | 41,931,240 | -3.41(-2.56%) |
Jan 20, 2022 | 136.51 | 137.91 | 133.15 | 133.51 | 21,882,440 | -2.14(-1.58%) |
Jan 19, 2022 | 136.94 | 138.40 | 135.50 | 135.65 | 20,770,480 | -0.64(-0.47%) |
Jan 18, 2022 | 136.60 | 137.39 | 135.62 | 136.29 | 27,383,820 | -3.49(-2.50%) |
Jan 14, 2022 | 139.78 | 0 | +0.65(+0.47%) | |||
Jan 13, 2022 | 141.84 | 143.19 | 138.91 | 139.13 | 26,539,060 | -2.52(-1.78%) |
Jan 12, 2022 | 141.56 | 142.81 | 141.11 | 141.65 | 23,614,100 | +1.63(+1.16%) |
Jan 11, 2022 | 138.18 | 140.33 | 136.81 | 140.02 | 23,482,700 | +1.44(+1.04%) |
Jan 10, 2022 | 135.10 | 138.64 | 133.14 | 138.57 | 34,073,800 | +1.57(+1.15%) |
Jan 07, 2022 | 137.91 | 138.25 | 135.79 | 137.00 | 19,433,460 | -0.55(-0.40%) |
Jan 06, 2022 | 137.50 | 139.69 | 136.76 | 137.55 | 29,033,520 | -0.10(-0.07%) |
Jan 05, 2022 | 144.18 | 144.30 | 137.52 | 137.65 | 49,546,020 | -6.76(-4.68%) |
Jan 04, 2022 | 145.55 | 146.61 | 143.82 | 144.42 | 22,919,200 | -0.66(-0.45%) |