Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 135.17 | 135.89 | 133.69 | 133.76 | 3,554,851 | -2.29(-1.68%) |
Mar 30, 2022 | 135.96 | 137.70 | 135.46 | 136.05 | 2,665,857 | -0.58(-0.43%) |
Mar 29, 2022 | 135.67 | 137.39 | 134.80 | 136.64 | 2,998,058 | +2.34(+1.75%) |
Mar 28, 2022 | 134.71 | 134.88 | 132.24 | 134.29 | 2,983,368 | -0.89(-0.66%) |
Mar 25, 2022 | 134.11 | 135.83 | 133.79 | 135.18 | 2,506,565 | +1.33(+0.99%) |
Mar 24, 2022 | 133.08 | 134.08 | 132.43 | 133.85 | 2,257,316 | +1.17(+0.88%) |
Mar 23, 2022 | 134.49 | 134.57 | 132.58 | 132.68 | 2,935,181 | -2.03(-1.51%) |
Mar 22, 2022 | 134.27 | 135.52 | 133.42 | 134.71 | 4,738,748 | +1.22(+0.91%) |
Mar 21, 2022 | 133.59 | 134.53 | 132.43 | 133.49 | 5,025,167 | +0.23(+0.18%) |
Mar 18, 2022 | 132.14 | 133.38 | 130.47 | 133.26 | 8,772,945 | +0.57(+0.43%) |
Mar 17, 2022 | 130.56 | 132.71 | 129.51 | 132.69 | 3,101,814 | +1.96(+1.50%) |
Mar 16, 2022 | 130.06 | 131.42 | 128.34 | 130.73 | 4,244,968 | +1.08(+0.83%) |
Mar 15, 2022 | 130.16 | 130.71 | 128.11 | 129.66 | 3,714,484 | +0.75(+0.58%) |
Mar 14, 2022 | 127.09 | 130.54 | 127.09 | 128.91 | 4,351,927 | +2.26(+1.79%) |
Mar 11, 2022 | 128.90 | 129.81 | 126.53 | 126.65 | 4,618,388 | -2.67(-2.06%) |
Mar 10, 2022 | 130.58 | 131.14 | 128.78 | 129.31 | 4,221,694 | -2.40(-1.82%) |
Mar 09, 2022 | 132.85 | 134.10 | 131.62 | 131.71 | 3,713,797 | +1.08(+0.83%) |
Mar 08, 2022 | 130.49 | 134.29 | 128.71 | 130.63 | 5,125,084 | +1.90(+1.48%) |
Mar 07, 2022 | 130.94 | 130.94 | 128.09 | 128.73 | 5,066,938 | -3.10(-2.35%) |
Mar 04, 2022 | 131.32 | 132.69 | 130.94 | 131.83 | 3,601,043 | -1.41(-1.06%) |
Mar 03, 2022 | 133.44 | 134.76 | 132.54 | 133.24 | 4,229,272 | +0.97(+0.73%) |
Mar 02, 2022 | 130.82 | 133.30 | 130.20 | 132.27 | 4,156,359 | +2.22(+1.71%) |
Mar 01, 2022 | 133.49 | 133.89 | 129.51 | 130.05 | 3,688,099 | -3.50(-2.62%) |
Feb 28, 2022 | 134.13 | 134.44 | 131.85 | 133.56 | 4,692,325 | -1.67(-1.24%) |
Feb 25, 2022 | 129.75 | 136.34 | 130.81 | 135.23 | 7,493,584 | +6.12(+4.74%) |
Feb 24, 2022 | 127.67 | 129.28 | 125.55 | 129.11 | 6,794,657 | -0.61(-0.47%) |
Feb 23, 2022 | 131.85 | 132.37 | 129.49 | 129.72 | 4,280,664 | -2.13(-1.61%) |
Feb 22, 2022 | 133.15 | 133.37 | 131.07 | 131.85 | 5,018,770 | -0.78(-0.59%) |
Feb 18, 2022 | 132.63 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.53 | 136.09 | 133.40 | 133.55 | 6,909,400 | -4.94(-3.57%) |
Feb 16, 2022 | 139.71 | 140.60 | 137.13 | 138.49 | 5,022,334 | -1.52(-1.09%) |
Feb 15, 2022 | 141.24 | 141.56 | 139.04 | 140.01 | 3,748,683 | -0.60(-0.42%) |
Feb 14, 2022 | 141.80 | 142.01 | 138.25 | 140.61 | 5,207,728 | -1.36(-0.96%) |
Feb 11, 2022 | 142.52 | 143.80 | 141.31 | 141.97 | 4,082,391 | -0.18(-0.13%) |
Feb 10, 2022 | 144.16 | 144.86 | 141.50 | 142.15 | 4,079,108 | -3.47(-2.38%) |
Feb 09, 2022 | 145.54 | 146.17 | 144.09 | 145.62 | 2,408,424 | +1.10(+0.76%) |
Feb 08, 2022 | 143.65 | 145.14 | 142.66 | 144.52 | 2,667,695 | +1.10(+0.77%) |
Feb 07, 2022 | 143.04 | 144.43 | 142.39 | 143.42 | 2,743,044 | +0.39(+0.27%) |
Feb 04, 2022 | 145.75 | 146.59 | 142.47 | 143.03 | 4,547,342 | -3.26(-2.23%) |
Feb 03, 2022 | 147.95 | 146.03 | 146.28 | 2,931,247 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.32 | 150.61 | 147.54 | 148.30 | 3,584,710 | -0.69(-0.46%) |
Feb 01, 2022 | 147.35 | 149.46 | 146.61 | 148.99 | 3,357,817 | +1.25(+0.85%) |
Jan 31, 2022 | 144.78 | 147.97 | 147.73 | 5,719,907 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.84 | 150.16 | 142.85 | 145.13 | 6,991,681 | -6.28(-4.15%) |
Jan 27, 2022 | 150.47 | 153.16 | 149.89 | 151.42 | 3,127,369 | +0.77(+0.51%) |
Jan 26, 2022 | 155.08 | 155.95 | 149.79 | 150.65 | 4,953,323 | -3.96(-2.56%) |
Jan 25, 2022 | 154.42 | 155.24 | 149.50 | 154.61 | 5,675,142 | +0.84(+0.55%) |
Jan 24, 2022 | 152.93 | 154.13 | 150.23 | 153.77 | 5,295,068 | +0.13(+0.09%) |
Jan 21, 2022 | 154.30 | 156.63 | 153.55 | 153.63 | 3,909,699 | -0.82(-0.53%) |
Jan 20, 2022 | 158.91 | 159.48 | 154.22 | 154.45 | 3,164,359 | -4.37(-2.75%) |
Jan 19, 2022 | 160.02 | 160.95 | 158.06 | 158.82 | 2,212,323 | +0.18(+0.11%) |
Jan 18, 2022 | 158.55 | 158.88 | 156.77 | 158.64 | 2,709,018 | -0.41(-0.26%) |
Jan 14, 2022 | 159.05 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.07 | 161.37 | 159.31 | 161.08 | 2,353,552 | +1.42(+0.89%) |
Jan 12, 2022 | 159.28 | 160.18 | 158.92 | 159.66 | 1,944,413 | +0.39(+0.25%) |
Jan 11, 2022 | 158.39 | 159.77 | 156.99 | 159.27 | 2,546,252 | +1.40(+0.88%) |
Jan 10, 2022 | 159.68 | 160.02 | 157.31 | 157.87 | 2,604,210 | -2.26(-1.41%) |
Jan 07, 2022 | 158.51 | 160.61 | 157.70 | 160.13 | 3,146,845 | +1.73(+1.10%) |
Jan 06, 2022 | 160.96 | 161.31 | 157.99 | 158.39 | 2,815,478 | -1.33(-0.83%) |
Jan 05, 2022 | 157.62 | 161.76 | 157.50 | 159.72 | 3,317,211 | -0.66(-0.41%) |
Jan 04, 2022 | 158.82 | 161.29 | 158.42 | 160.38 | 2,833,087 | +2.21(+1.40%) |