Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 129.81 | 130.65 | 126.69 | 126.83 | 1,800,836 | -2.97(-2.29%) |
Mar 30, 2022 | 132.57 | 132.70 | 129.22 | 129.79 | 1,577,697 | -3.70(-2.77%) |
Mar 29, 2022 | 132.87 | 134.42 | 131.25 | 133.50 | 1,536,102 | +3.07(+2.36%) |
Mar 28, 2022 | 129.51 | 130.61 | 126.29 | 130.42 | 1,780,575 | -0.89(-0.68%) |
Mar 25, 2022 | 132.17 | 132.29 | 129.33 | 131.32 | 1,128,315 | -0.41(-0.31%) |
Mar 24, 2022 | 128.48 | 131.80 | 127.01 | 131.73 | 1,432,959 | +4.88(+3.85%) |
Mar 23, 2022 | 129.76 | 131.18 | 126.85 | 126.85 | 1,250,721 | -4.01(-3.07%) |
Mar 22, 2022 | 127.92 | 132.03 | 127.92 | 130.86 | 2,019,222 | +2.83(+2.21%) |
Mar 21, 2022 | 128.15 | 129.51 | 125.81 | 128.03 | 2,350,990 | -0.61(-0.47%) |
Mar 18, 2022 | 125.18 | 128.71 | 124.07 | 128.63 | 4,752,252 | +2.11(+1.67%) |
Mar 17, 2022 | 124.14 | 126.54 | 122.80 | 126.52 | 1,576,904 | +1.80(+1.44%) |
Mar 16, 2022 | 121.04 | 124.94 | 119.33 | 124.72 | 2,318,111 | +5.31(+4.45%) |
Mar 15, 2022 | 115.49 | 119.81 | 114.94 | 119.41 | 2,486,982 | +4.69(+4.09%) |
Mar 14, 2022 | 121.11 | 121.61 | 113.23 | 114.72 | 3,675,710 | -6.64(-5.47%) |
Mar 11, 2022 | 126.56 | 126.93 | 121.17 | 121.36 | 1,459,113 | -3.74(-2.99%) |
Mar 10, 2022 | 125.53 | 126.49 | 122.66 | 125.10 | 1,326,724 | -2.56(-2.01%) |
Mar 09, 2022 | 129.12 | 129.41 | 126.55 | 127.66 | 1,917,461 | +1.98(+1.57%) |
Mar 08, 2022 | 122.97 | 130.15 | 121.62 | 125.69 | 2,136,730 | +3.15(+2.57%) |
Mar 07, 2022 | 129.60 | 130.33 | 122.38 | 122.53 | 2,501,954 | -6.78(-5.24%) |
Mar 04, 2022 | 129.43 | 130.56 | 127.46 | 129.31 | 1,903,114 | -0.92(-0.71%) |
Mar 03, 2022 | 131.66 | 132.05 | 128.87 | 130.23 | 2,020,529 | +0.04(+0.03%) |
Mar 02, 2022 | 127.42 | 131.04 | 126.83 | 130.19 | 1,719,030 | +3.59(+2.83%) |
Mar 01, 2022 | 130.58 | 132.08 | 125.69 | 126.61 | 2,019,869 | -4.87(-3.71%) |
Feb 28, 2022 | 131.31 | 132.94 | 129.10 | 131.48 | 1,784,050 | -1.09(-0.83%) |
Feb 25, 2022 | 132.19 | 133.08 | 130.97 | 132.57 | 2,150,095 | +0.47(+0.35%) |
Feb 24, 2022 | 122.75 | 132.31 | 122.20 | 132.11 | 2,599,454 | +5.19(+4.09%) |
Feb 23, 2022 | 130.18 | 131.98 | 126.80 | 126.92 | 1,988,661 | -1.41(-1.10%) |
Feb 22, 2022 | 128.60 | 131.59 | 126.89 | 128.33 | 2,403,937 | -1.64(-1.26%) |
Feb 18, 2022 | 129.97 | 0 | +0.69(+0.53%) | |||
Feb 17, 2022 | 131.13 | 131.67 | 129.18 | 129.28 | 1,748,590 | -3.58(-2.70%) |
Feb 16, 2022 | 130.68 | 133.45 | 130.04 | 132.86 | 1,236,824 | +0.58(+0.44%) |
Feb 15, 2022 | 130.07 | 132.56 | 129.22 | 132.29 | 1,656,313 | +4.61(+3.61%) |
Feb 14, 2022 | 126.28 | 129.94 | 126.26 | 127.68 | 2,202,831 | +1.52(+1.20%) |
Feb 11, 2022 | 133.76 | 134.05 | 125.33 | 126.16 | 2,716,804 | -7.33(-5.49%) |
Feb 10, 2022 | 133.96 | 138.19 | 132.67 | 133.49 | 2,230,057 | -2.92(-2.14%) |
Feb 09, 2022 | 134.38 | 136.96 | 131.38 | 136.41 | 2,457,561 | +3.51(+2.64%) |
Feb 08, 2022 | 128.74 | 133.27 | 127.80 | 132.90 | 2,108,451 | +3.93(+3.05%) |
Feb 07, 2022 | 128.89 | 130.74 | 128.16 | 128.97 | 2,679,871 | +0.94(+0.73%) |
Feb 04, 2022 | 127.64 | 128.74 | 122.94 | 128.03 | 4,481,597 | -3.26(-2.48%) |
Feb 03, 2022 | 136.66 | 131.11 | 131.29 | 3,970,759 | -9.41(-6.69%) | |
Feb 02, 2022 | 139.78 | 140.96 | 137.79 | 140.70 | 2,110,144 | +2.05(+1.48%) |
Feb 01, 2022 | 138.60 | 139.03 | 134.90 | 138.65 | 1,811,529 | +6.01(+4.53%) |
Jan 28, 2022 | 131.40 | 132.76 | 126.78 | 132.65 | 2,199,971 | +2.48(+1.91%) |
Jan 27, 2022 | 136.41 | 136.69 | 128.58 | 130.16 | 2,854,644 | -4.44(-3.29%) |
Jan 26, 2022 | 135.64 | 140.12 | 132.64 | 134.60 | 2,486,278 | +2.10(+1.59%) |
Jan 25, 2022 | 132.88 | 135.71 | 130.47 | 132.49 | 2,060,415 | -3.82(-2.80%) |
Jan 24, 2022 | 130.94 | 136.46 | 127.33 | 136.31 | 2,858,680 | +3.73(+2.82%) |
Jan 21, 2022 | 134.98 | 137.43 | 132.31 | 132.58 | 2,110,175 | -2.93(-2.16%) |
Jan 20, 2022 | 139.40 | 141.03 | 135.40 | 135.51 | 2,053,843 | -2.74(-1.98%) |
Jan 19, 2022 | 144.11 | 144.47 | 137.75 | 138.25 | 2,241,272 | -5.47(-3.80%) |
Jan 18, 2022 | 145.21 | 145.69 | 142.25 | 143.72 | 1,938,984 | -3.79(-2.57%) |
Jan 14, 2022 | 147.50 | 0 | +2.87(+1.99%) | |||
Jan 13, 2022 | 148.52 | 149.76 | 144.29 | 144.63 | 1,609,161 | -3.31(-2.24%) |
Jan 12, 2022 | 149.29 | 150.71 | 146.57 | 147.94 | 1,218,055 | +0.02(+0.01%) |
Jan 11, 2022 | 143.70 | 148.45 | 143.31 | 147.92 | 1,734,939 | +1.90(+1.30%) |
Jan 10, 2022 | 144.38 | 146.22 | 141.54 | 146.03 | 2,301,974 | -0.11(-0.08%) |
Jan 07, 2022 | 150.41 | 151.42 | 146.03 | 146.14 | 1,778,390 | -3.72(-2.48%) |
Jan 06, 2022 | 149.82 | 152.22 | 148.25 | 149.87 | 1,585,475 | +0.06(+0.04%) |
Jan 05, 2022 | 152.18 | 154.37 | 149.69 | 149.81 | 2,015,129 | -3.00(-1.97%) |
Jan 04, 2022 | 152.40 | 154.92 | 149.07 | 152.81 | 1,635,898 | +1.39(+0.92%) |