Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.53 | 135.39 | 131.28 | 131.34 | 7,406,915 | -3.88(-2.87%) |
Mar 30, 2022 | 135.66 | 136.51 | 134.27 | 135.23 | 5,681,077 | -0.59(-0.43%) |
Mar 29, 2022 | 134.55 | 136.41 | 133.68 | 135.81 | 7,453,389 | +4.23(+3.21%) |
Mar 28, 2022 | 130.56 | 131.63 | 129.01 | 131.59 | 5,945,852 | +1.08(+0.83%) |
Mar 25, 2022 | 129.87 | 130.67 | 128.56 | 130.50 | 6,441,920 | +1.58(+1.23%) |
Mar 24, 2022 | 130.55 | 130.98 | 128.06 | 128.92 | 5,988,434 | -0.90(-0.69%) |
Mar 23, 2022 | 129.47 | 132.16 | 128.06 | 129.82 | 8,266,260 | -0.09(-0.07%) |
Mar 22, 2022 | 134.00 | 135.68 | 129.80 | 129.91 | 20,514,664 | +2.83(+2.23%) |
Mar 21, 2022 | 126.62 | 129.15 | 125.54 | 127.08 | 14,651,238 | -1.02(-0.80%) |
Mar 18, 2022 | 123.81 | 128.31 | 123.67 | 128.10 | 10,604,621 | +3.74(+3.01%) |
Mar 17, 2022 | 121.95 | 124.35 | 120.74 | 124.36 | 7,013,028 | +2.17(+1.77%) |
Mar 16, 2022 | 119.91 | 123.09 | 119.01 | 122.19 | 11,380,499 | +5.65(+4.85%) |
Mar 15, 2022 | 116.97 | 117.54 | 114.93 | 116.54 | 10,686,246 | +1.79(+1.56%) |
Mar 14, 2022 | 118.62 | 119.52 | 113.96 | 114.76 | 14,221,466 | -4.94(-4.13%) |
Mar 11, 2022 | 123.97 | 124.81 | 119.58 | 119.70 | 6,026,233 | -3.32(-2.70%) |
Mar 10, 2022 | 121.05 | 123.02 | 7,343,100 | -0.90(-0.72%) | ||
Mar 09, 2022 | 124.33 | 126.55 | 123.60 | 123.91 | 9,060,883 | +5.60(+4.74%) |
Mar 08, 2022 | 122.24 | 122.47 | 117.91 | 118.31 | 9,306,282 | -3.15(-2.60%) |
Mar 07, 2022 | 127.87 | 127.89 | 121.20 | 121.46 | 11,661,058 | -6.58(-5.14%) |
Mar 04, 2022 | 129.34 | 130.42 | 127.57 | 128.04 | 7,259,617 | -2.43(-1.86%) |
Mar 03, 2022 | 133.16 | 133.22 | 129.96 | 130.47 | 4,693,403 | -1.67(-1.26%) |
Mar 02, 2022 | 129.50 | 133.04 | 129.30 | 132.13 | 7,958,318 | +3.37(+2.62%) |
Mar 01, 2022 | 133.15 | 133.18 | 127.72 | 128.76 | 6,707,989 | -4.22(-3.17%) |
Feb 28, 2022 | 133.48 | 134.76 | 131.51 | 132.98 | 6,790,291 | -2.19(-1.62%) |
Feb 25, 2022 | 134.52 | 135.32 | 133.00 | 135.17 | 5,570,248 | +1.59(+1.19%) |
Feb 24, 2022 | 129.52 | 133.83 | 127.51 | 133.58 | 8,643,660 | +0.33(+0.25%) |
Feb 23, 2022 | 136.01 | 137.28 | 132.94 | 133.25 | 7,843,597 | -1.32(-0.98%) |
Feb 22, 2022 | 137.89 | 137.94 | 132.60 | 134.58 | 9,861,283 | -4.64(-3.33%) |
Feb 18, 2022 | 139.21 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.74 | 143.07 | 138.91 | 139.07 | 5,343,739 | -3.59(-2.52%) |
Feb 16, 2022 | 141.23 | 143.11 | 140.83 | 142.66 | 4,946,114 | +0.89(+0.62%) |
Feb 15, 2022 | 140.45 | 142.49 | 140.33 | 141.77 | 8,030,176 | +3.89(+2.82%) |
Feb 14, 2022 | 136.42 | 139.47 | 136.13 | 137.89 | 7,024,628 | +1.37(+1.01%) |
Feb 11, 2022 | 140.97 | 141.26 | 135.91 | 136.51 | 6,890,720 | -4.52(-3.20%) |
Feb 10, 2022 | 140.20 | 143.68 | 140.09 | 141.03 | 5,279,645 | -1.40(-0.98%) |
Feb 09, 2022 | 142.29 | 143.51 | 141.86 | 142.44 | 4,673,195 | +2.66(+1.90%) |
Feb 08, 2022 | 140.96 | 141.21 | 138.58 | 139.78 | 5,985,587 | -1.57(-1.11%) |
Feb 07, 2022 | 141.50 | 142.30 | 140.44 | 141.34 | 3,995,017 | -0.24(-0.17%) |
Feb 04, 2022 | 141.57 | 142.65 | 139.88 | 141.59 | 4,429,197 | +0.08(+0.06%) |
Feb 03, 2022 | 143.55 | 141.18 | 141.51 | 5,379,933 | -3.31(-2.29%) | |
Feb 02, 2022 | 144.47 | 145.55 | 143.67 | 144.82 | 5,635,266 | +0.48(+0.33%) |
Feb 01, 2022 | 145.59 | 145.77 | 142.98 | 144.34 | 6,872,523 | +0.15(+0.10%) |
Jan 31, 2022 | 142.45 | 144.31 | 144.20 | 7,117,944 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.35 | 142.21 | 136.93 | 142.09 | 6,297,032 | +1.24(+0.88%) |
Jan 27, 2022 | 141.20 | 143.50 | 139.83 | 140.86 | 6,568,218 | +0.63(+0.45%) |
Jan 26, 2022 | 143.92 | 145.07 | 139.00 | 140.22 | 7,641,067 | -1.45(-1.02%) |
Jan 25, 2022 | 141.18 | 143.70 | 138.79 | 141.68 | 8,410,216 | -0.51(-0.36%) |
Jan 24, 2022 | 137.13 | 142.49 | 135.91 | 142.18 | 9,994,524 | +2.97(+2.13%) |
Jan 21, 2022 | 140.55 | 142.53 | 139.12 | 139.21 | 7,756,224 | +0.22(+0.15%) |
Jan 20, 2022 | 141.66 | 143.53 | 138.77 | 139.00 | 5,509,447 | -2.32(-1.64%) |
Jan 19, 2022 | 143.90 | 145.20 | 141.23 | 141.32 | 4,952,627 | -1.79(-1.25%) |
Jan 18, 2022 | 144.19 | 144.94 | 142.47 | 143.11 | 7,117,122 | -1.20(-0.83%) |
Jan 14, 2022 | 144.31 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.19 | 149.58 | 145.12 | 145.68 | 5,123,860 | -2.55(-1.72%) |
Jan 12, 2022 | 148.15 | 149.45 | 146.80 | 148.23 | 6,518,116 | +1.86(+1.27%) |
Jan 11, 2022 | 146.55 | 146.90 | 143.74 | 146.37 | 8,464,279 | -0.14(-0.09%) |
Jan 10, 2022 | 146.59 | 147.37 | 144.88 | 146.51 | 10,717,524 | -6.36(-4.16%) |
Jan 07, 2022 | 156.57 | 156.93 | 152.76 | 152.87 | 5,245,152 | -3.96(-2.53%) |
Jan 06, 2022 | 157.85 | 158.92 | 154.90 | 156.83 | 4,255,842 | -1.18(-0.75%) |
Jan 05, 2022 | 162.14 | 162.64 | 157.86 | 158.01 | 5,154,791 | -4.03(-2.49%) |
Jan 04, 2022 | 161.54 | 162.81 | 160.69 | 162.04 | 6,224,801 | +1.67(+1.04%) |