Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.76 | 154.26 | 151.06 | 151.16 | 11,199,477 | -2.46(-1.60%) |
Mar 30, 2022 | 153.40 | 154.43 | 151.94 | 153.62 | 10,668,297 | +1.08(+0.71%) |
Mar 29, 2022 | 151.80 | 152.70 | 149.00 | 152.55 | 16,264,981 | -1.88(-1.22%) |
Mar 28, 2022 | 154.01 | 154.69 | 153.30 | 154.43 | 10,760,020 | -2.75(-1.75%) |
Mar 25, 2022 | 153.38 | 157.53 | 153.33 | 157.18 | 11,049,922 | +2.80(+1.81%) |
Mar 24, 2022 | 154.51 | 155.41 | 153.18 | 154.39 | 9,720,184 | +0.41(+0.26%) |
Mar 23, 2022 | 154.11 | 155.36 | 153.12 | 153.98 | 11,584,218 | +1.64(+1.08%) |
Mar 22, 2022 | 151.96 | 153.42 | 150.93 | 152.34 | 11,938,435 | -0.51(-0.33%) |
Mar 21, 2022 | 151.34 | 153.72 | 151.06 | 152.84 | 14,193,145 | +2.70(+1.80%) |
Mar 18, 2022 | 149.36 | 150.14 | 147.41 | 150.14 | 25,006,222 | +1.20(+0.80%) |
Mar 17, 2022 | 148.49 | 149.46 | 146.61 | 148.95 | 16,961,960 | +2.53(+1.73%) |
Mar 16, 2022 | 147.41 | 149.00 | 145.02 | 146.41 | 24,017,448 | -0.53(-0.36%) |
Mar 15, 2022 | 147.71 | 148.71 | 144.14 | 146.94 | 30,730,804 | -7.84(-5.06%) |
Mar 14, 2022 | 154.30 | 156.29 | 152.53 | 154.78 | 27,095,952 | -3.88(-2.45%) |
Mar 11, 2022 | 154.01 | 160.59 | 154.00 | 158.66 | 30,633,286 | +0.07(+0.05%) |
Mar 10, 2022 | 156.65 | 158.58 | 37,593,220 | +4.22(+2.74%) | ||
Mar 09, 2022 | 151.11 | 157.61 | 149.66 | 154.36 | 46,765,820 | -3.95(-2.50%) |
Mar 08, 2022 | 152.54 | 161.53 | 152.34 | 158.31 | 61,602,132 | +7.88(+5.24%) |
Mar 07, 2022 | 148.44 | 150.49 | 144.56 | 150.43 | 37,497,060 | +3.15(+2.14%) |
Mar 04, 2022 | 144.63 | 148.49 | 143.98 | 147.28 | 31,295,504 | +2.26(+1.56%) |
Mar 03, 2022 | 141.35 | 145.86 | 140.88 | 145.03 | 24,202,284 | +1.93(+1.35%) |
Mar 02, 2022 | 139.44 | 144.59 | 139.30 | 143.10 | 34,000,204 | +4.10(+2.95%) |
Mar 01, 2022 | 134.62 | 139.22 | 134.33 | 138.99 | 33,535,810 | +5.31(+3.97%) |
Feb 28, 2022 | 129.29 | 133.68 | 128.72 | 133.68 | 26,271,854 | +3.36(+2.58%) |
Feb 25, 2022 | 126.22 | 130.44 | 128.28 | 130.32 | 30,190,904 | +5.13(+4.10%) |
Feb 24, 2022 | 128.05 | 128.33 | 122.28 | 125.19 | 23,812,094 | -0.65(-0.52%) |
Feb 23, 2022 | 123.41 | 126.33 | 123.06 | 125.84 | 17,378,272 | +2.92(+2.38%) |
Feb 22, 2022 | 127.19 | 127.19 | 121.17 | 122.92 | 21,031,406 | -0.95(-0.76%) |
Feb 18, 2022 | 123.86 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.56 | 124.94 | 122.96 | 124.04 | 10,855,778 | -0.64(-0.51%) |
Feb 16, 2022 | 125.28 | 126.41 | 124.18 | 124.68 | 12,215,921 | +0.04(+0.03%) |
Feb 15, 2022 | 123.55 | 125.18 | 122.71 | 124.64 | 12,653,775 | -0.92(-0.73%) |
Feb 14, 2022 | 126.73 | 126.83 | 124.07 | 125.56 | 17,534,310 | -1.97(-1.54%) |
Feb 11, 2022 | 125.73 | 128.11 | 125.20 | 127.53 | 13,970,586 | +2.55(+2.04%) |
Feb 10, 2022 | 126.38 | 127.51 | 124.39 | 124.98 | 11,979,507 | -1.61(-1.27%) |
Feb 09, 2022 | 125.60 | 127.09 | 125.04 | 126.59 | 11,036,812 | +1.24(+0.99%) |
Feb 08, 2022 | 126.95 | 127.18 | 124.04 | 125.35 | 11,995,436 | -1.94(-1.52%) |
Feb 07, 2022 | 124.34 | 128.10 | 123.87 | 127.29 | 20,049,502 | +2.45(+1.96%) |
Feb 04, 2022 | 124.04 | 125.86 | 124.04 | 124.83 | 14,188,051 | +1.54(+1.25%) |
Feb 03, 2022 | 123.89 | 124.35 | 122.36 | 123.29 | 10,281,402 | -1.11(-0.89%) |
Feb 02, 2022 | 123.43 | 124.76 | 122.00 | 124.40 | 11,847,895 | +0.57(+0.46%) |
Feb 01, 2022 | 120.19 | 124.71 | 119.91 | 123.83 | 17,591,384 | +3.18(+2.63%) |
Jan 31, 2022 | 119.61 | 121.14 | 120.66 | 17,848,606 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.43 | 121.33 | 117.66 | 119.99 | 27,020,356 | -4.37(-3.52%) |
Jan 27, 2022 | 123.52 | 125.86 | 122.73 | 124.37 | 22,462,266 | +2.46(+2.02%) |
Jan 26, 2022 | 122.10 | 123.76 | 121.11 | 121.90 | 18,789,858 | +0.09(+0.08%) |
Jan 25, 2022 | 116.79 | 121.95 | 115.09 | 121.81 | 21,732,922 | +4.97(+4.25%) |
Jan 24, 2022 | 114.33 | 117.35 | 112.86 | 116.84 | 21,363,566 | +0.25(+0.21%) |
Jan 21, 2022 | 117.38 | 117.96 | 115.97 | 116.59 | 14,210,853 | -1.42(-1.20%) |
Jan 20, 2022 | 117.84 | 120.22 | 117.48 | 118.01 | 12,349,802 | -0.42(-0.36%) |
Jan 19, 2022 | 119.39 | 119.57 | 118.09 | 118.43 | 13,127,842 | -0.43(-0.36%) |
Jan 18, 2022 | 119.15 | 119.43 | 117.48 | 118.86 | 14,047,314 | +0.39(+0.33%) |
Jan 14, 2022 | 118.48 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.81 | 117.69 | 116.17 | 116.49 | 10,340,760 | -0.49(-0.42%) |
Jan 12, 2022 | 117.59 | 117.99 | 116.19 | 116.98 | 13,579,813 | -0.59(-0.50%) |
Jan 11, 2022 | 115.63 | 117.59 | 114.68 | 117.57 | 15,908,373 | +2.63(+2.29%) |
Jan 10, 2022 | 114.98 | 115.47 | 113.79 | 114.94 | 13,738,750 | +0.07(+0.06%) |
Jan 07, 2022 | 113.51 | 115.33 | 112.96 | 114.87 | 15,417,912 | +1.63(+1.44%) |
Jan 06, 2022 | 113.57 | 114.22 | 111.75 | 113.24 | 14,492,197 | +0.96(+0.85%) |
Jan 05, 2022 | 112.30 | 113.77 | 112.15 | 112.28 | 16,844,518 | +0.72(+0.65%) |
Jan 04, 2022 | 110.20 | 112.06 | 109.93 | 111.56 | 17,862,842 | +1.99(+1.82%) |