Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 137.53 | 140.79 | 137.52 | 138.26 | 1,038,495 | +0.00(+0.00%) |
Mar 30, 2022 | 138.10 | 140.00 | 137.60 | 138.26 | 915,066 | -0.97(-0.70%) |
Mar 29, 2022 | 139.47 | 139.60 | 136.42 | 139.23 | 1,506,099 | +0.86(+0.62%) |
Mar 28, 2022 | 140.95 | 142.24 | 138.03 | 138.37 | 1,352,467 | -4.00(-2.81%) |
Mar 25, 2022 | 139.75 | 142.52 | 139.00 | 142.37 | 1,080,363 | +3.08(+2.21%) |
Mar 24, 2022 | 139.78 | 140.14 | 137.95 | 139.29 | 1,055,332 | +0.55(+0.40%) |
Mar 23, 2022 | 138.64 | 139.38 | 136.73 | 138.74 | 868,815 | -0.33(-0.24%) |
Mar 22, 2022 | 136.95 | 140.24 | 136.58 | 139.07 | 1,373,191 | +2.33(+1.70%) |
Mar 21, 2022 | 136.72 | 138.50 | 134.16 | 136.74 | 1,788,852 | -3.13(-2.24%) |
Mar 18, 2022 | 137.64 | 141.04 | 136.48 | 139.87 | 3,014,233 | +1.35(+0.97%) |
Mar 17, 2022 | 136.05 | 138.76 | 134.30 | 138.52 | 1,077,640 | +1.63(+1.19%) |
Mar 16, 2022 | 136.89 | 138.72 | 133.59 | 136.89 | 1,640,438 | +1.44(+1.06%) |
Mar 15, 2022 | 134.48 | 135.64 | 132.88 | 135.45 | 1,216,987 | +0.97(+0.72%) |
Mar 14, 2022 | 132.41 | 136.11 | 132.38 | 134.48 | 1,538,661 | +0.32(+0.24%) |
Mar 11, 2022 | 142.39 | 142.54 | 133.78 | 134.16 | 2,088,373 | -7.74(-5.45%) |
Mar 10, 2022 | 139.27 | 142.05 | 137.85 | 141.90 | 1,119,034 | +3.45(+2.49%) |
Mar 09, 2022 | 135.91 | 139.85 | 134.71 | 138.45 | 1,831,676 | +2.38(+1.75%) |
Mar 08, 2022 | 137.67 | 141.17 | 135.45 | 136.07 | 1,854,720 | -3.63(-2.60%) |
Mar 07, 2022 | 143.71 | 145.35 | 139.46 | 139.70 | 2,305,119 | -6.26(-4.29%) |
Mar 04, 2022 | 144.37 | 145.98 | 143.11 | 145.96 | 1,462,257 | +2.35(+1.64%) |
Mar 03, 2022 | 149.62 | 149.62 | 143.29 | 143.61 | 1,586,610 | -5.37(-3.60%) |
Mar 02, 2022 | 144.74 | 149.60 | 143.35 | 148.98 | 1,797,949 | +5.08(+3.53%) |
Mar 01, 2022 | 144.16 | 147.08 | 142.78 | 143.90 | 2,553,075 | -0.98(-0.68%) |
Feb 28, 2022 | 140.22 | 145.78 | 140.22 | 144.88 | 2,893,852 | +4.05(+2.88%) |
Feb 25, 2022 | 137.17 | 141.80 | 139.83 | 140.83 | 1,620,921 | +2.62(+1.90%) |
Feb 24, 2022 | 127.00 | 138.44 | 126.80 | 138.21 | 2,388,619 | +7.75(+5.94%) |
Feb 23, 2022 | 133.84 | 134.84 | 130.37 | 130.46 | 992,135 | -3.23(-2.42%) |
Feb 22, 2022 | 129.47 | 135.35 | 127.83 | 133.69 | 2,152,194 | +2.90(+2.22%) |
Feb 18, 2022 | 130.79 | 0 | -1.64(-1.24%) | |||
Feb 17, 2022 | 133.03 | 133.87 | 131.87 | 132.43 | 1,416,430 | -0.12(-0.09%) |
Feb 16, 2022 | 131.15 | 132.65 | 130.75 | 132.55 | 1,433,672 | +0.80(+0.61%) |
Feb 15, 2022 | 129.80 | 132.12 | 129.62 | 131.75 | 1,399,612 | +2.07(+1.60%) |
Feb 14, 2022 | 127.90 | 129.69 | 127.67 | 129.68 | 1,369,953 | +1.66(+1.30%) |
Feb 11, 2022 | 127.62 | 128.79 | 126.57 | 128.02 | 1,035,791 | +0.78(+0.61%) |
Feb 10, 2022 | 127.33 | 128.91 | 126.67 | 127.24 | 740,419 | -1.05(-0.82%) |
Feb 09, 2022 | 126.95 | 128.40 | 125.48 | 128.29 | 746,391 | +1.79(+1.42%) |
Feb 08, 2022 | 125.97 | 127.07 | 125.01 | 126.50 | 771,296 | +0.48(+0.38%) |
Feb 07, 2022 | 128.66 | 128.66 | 125.69 | 126.02 | 1,129,670 | -2.24(-1.75%) |
Feb 04, 2022 | 125.43 | 129.10 | 125.33 | 128.26 | 1,342,776 | +1.58(+1.25%) |
Feb 03, 2022 | 122.68 | 126.68 | 3,049,041 | +3.01(+2.43%) | ||
Feb 02, 2022 | 121.47 | 124.23 | 121.34 | 123.67 | 1,705,978 | +2.60(+2.15%) |
Feb 01, 2022 | 121.20 | 121.98 | 119.60 | 121.07 | 923,672 | +1.76(+1.48%) |
Jan 28, 2022 | 117.32 | 119.38 | 116.61 | 119.31 | 816,944 | +1.87(+1.59%) |
Jan 27, 2022 | 117.69 | 119.25 | 117.00 | 117.44 | 806,343 | +0.32(+0.27%) |
Jan 26, 2022 | 119.72 | 120.38 | 116.21 | 117.12 | 1,371,685 | -2.09(-1.75%) |
Jan 25, 2022 | 123.03 | 123.06 | 118.58 | 119.21 | 960,167 | -5.03(-4.05%) |
Jan 24, 2022 | 122.63 | 124.56 | 120.07 | 124.24 | 1,435,440 | -0.83(-0.66%) |
Jan 21, 2022 | 125.04 | 126.69 | 124.17 | 125.07 | 1,563,041 | +0.41(+0.33%) |
Jan 20, 2022 | 127.20 | 128.44 | 124.34 | 124.66 | 1,429,774 | -0.22(-0.18%) |
Jan 19, 2022 | 124.99 | 128.12 | 123.00 | 124.88 | 1,128,061 | -0.53(-0.42%) |
Jan 18, 2022 | 123.96 | 126.31 | 123.12 | 125.41 | 1,672,822 | -0.73(-0.58%) |
Jan 14, 2022 | 126.14 | 0 | +6.77(+5.67%) | |||
Jan 13, 2022 | 120.39 | 121.32 | 119.15 | 119.37 | 1,042,850 | -1.02(-0.85%) |
Jan 12, 2022 | 120.38 | 120.92 | 119.77 | 120.39 | 719,522 | +0.39(+0.33%) |
Jan 11, 2022 | 120.83 | 121.11 | 119.37 | 120.00 | 1,016,482 | -1.11(-0.92%) |
Jan 10, 2022 | 118.47 | 121.22 | 117.09 | 121.11 | 2,009,380 | +1.61(+1.35%) |
Jan 07, 2022 | 115.65 | 119.93 | 115.24 | 119.50 | 1,549,197 | +4.45(+3.87%) |
Jan 06, 2022 | 113.00 | 115.80 | 112.63 | 115.05 | 991,890 | +1.81(+1.60%) |
Jan 05, 2022 | 114.58 | 115.45 | 113.23 | 113.24 | 739,944 | -2.49(-2.15%) |
Jan 04, 2022 | 116.99 | 118.25 | 115.05 | 115.73 | 872,536 | -0.66(-0.57%) |