Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.45 | 135.31 | 131.20 | 131.26 | 7,411,382 | -3.88(-2.87%) |
Mar 30, 2022 | 135.57 | 136.43 | 134.19 | 135.14 | 5,684,504 | -0.59(-0.43%) |
Mar 29, 2022 | 134.47 | 136.32 | 133.59 | 135.73 | 7,457,884 | +4.22(+3.21%) |
Mar 28, 2022 | 130.48 | 131.55 | 128.93 | 131.51 | 5,949,438 | +1.08(+0.83%) |
Mar 25, 2022 | 129.79 | 130.59 | 128.48 | 130.42 | 6,445,806 | +1.58(+1.23%) |
Mar 24, 2022 | 130.47 | 130.90 | 127.98 | 128.84 | 5,992,046 | -0.90(-0.69%) |
Mar 23, 2022 | 129.39 | 132.08 | 127.98 | 129.74 | 8,271,246 | -0.09(-0.07%) |
Mar 22, 2022 | 133.91 | 135.59 | 129.72 | 129.83 | 20,527,038 | +2.83(+2.23%) |
Mar 21, 2022 | 126.54 | 129.07 | 125.47 | 127.00 | 14,660,075 | -1.02(-0.80%) |
Mar 18, 2022 | 123.74 | 128.24 | 123.59 | 128.02 | 10,611,017 | +3.74(+3.01%) |
Mar 17, 2022 | 121.88 | 124.28 | 120.67 | 124.29 | 7,017,258 | +2.17(+1.77%) |
Mar 16, 2022 | 119.84 | 123.02 | 118.94 | 122.12 | 11,387,363 | +5.65(+4.85%) |
Mar 15, 2022 | 116.90 | 117.47 | 114.86 | 116.47 | 10,692,692 | +1.78(+1.56%) |
Mar 14, 2022 | 118.55 | 119.44 | 113.89 | 114.69 | 14,230,044 | -4.94(-4.13%) |
Mar 11, 2022 | 123.90 | 124.73 | 119.51 | 119.62 | 6,029,867 | -3.32(-2.70%) |
Mar 10, 2022 | 120.98 | 122.94 | 7,347,529 | -0.90(-0.72%) | ||
Mar 09, 2022 | 124.26 | 126.47 | 123.53 | 123.84 | 9,066,348 | +5.60(+4.74%) |
Mar 08, 2022 | 122.17 | 122.39 | 117.84 | 118.24 | 9,311,895 | -3.15(-2.60%) |
Mar 07, 2022 | 127.79 | 127.82 | 121.13 | 121.39 | 11,668,091 | -6.58(-5.14%) |
Mar 04, 2022 | 129.26 | 130.34 | 127.50 | 127.97 | 7,263,996 | -2.42(-1.86%) |
Mar 03, 2022 | 133.09 | 133.14 | 129.88 | 130.39 | 4,696,234 | -1.66(-1.26%) |
Mar 02, 2022 | 129.43 | 132.96 | 129.22 | 132.05 | 7,963,117 | +3.37(+2.62%) |
Mar 01, 2022 | 133.06 | 133.09 | 127.64 | 128.69 | 6,712,035 | -4.22(-3.17%) |
Feb 28, 2022 | 133.40 | 134.68 | 131.43 | 132.90 | 6,794,386 | -2.19(-1.62%) |
Feb 25, 2022 | 134.44 | 135.24 | 132.92 | 135.09 | 5,573,607 | +1.59(+1.19%) |
Feb 24, 2022 | 129.44 | 133.75 | 127.43 | 133.50 | 8,648,873 | +0.33(+0.25%) |
Feb 23, 2022 | 135.93 | 137.20 | 132.86 | 133.17 | 7,848,327 | -1.32(-0.98%) |
Feb 22, 2022 | 137.81 | 137.85 | 132.52 | 134.50 | 9,867,229 | -4.63(-3.33%) |
Feb 18, 2022 | 139.13 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.65 | 142.98 | 138.83 | 138.98 | 5,346,961 | -3.59(-2.52%) |
Feb 16, 2022 | 141.15 | 143.02 | 140.74 | 142.57 | 4,949,096 | +0.89(+0.63%) |
Feb 15, 2022 | 140.37 | 142.41 | 140.25 | 141.69 | 8,035,019 | +3.88(+2.82%) |
Feb 14, 2022 | 136.34 | 139.38 | 136.05 | 137.81 | 7,028,864 | +1.37(+1.01%) |
Feb 11, 2022 | 140.89 | 141.18 | 135.83 | 136.43 | 6,894,875 | -4.52(-3.20%) |
Feb 10, 2022 | 140.11 | 143.60 | 140.00 | 140.95 | 5,282,829 | -1.40(-0.98%) |
Feb 09, 2022 | 142.20 | 143.42 | 141.78 | 142.35 | 4,676,013 | +2.66(+1.90%) |
Feb 08, 2022 | 140.87 | 141.12 | 138.50 | 139.69 | 5,989,197 | -1.57(-1.11%) |
Feb 07, 2022 | 141.42 | 142.21 | 140.36 | 141.26 | 3,997,426 | -0.24(-0.17%) |
Feb 04, 2022 | 141.48 | 142.56 | 139.80 | 141.50 | 4,431,868 | +0.08(+0.05%) |
Feb 03, 2022 | 143.46 | 141.09 | 141.43 | 5,383,177 | -3.31(-2.29%) | |
Feb 02, 2022 | 144.38 | 145.47 | 143.59 | 144.74 | 5,638,664 | +0.48(+0.33%) |
Feb 01, 2022 | 145.50 | 145.68 | 142.90 | 144.26 | 6,876,668 | +0.15(+0.10%) |
Jan 31, 2022 | 142.36 | 144.22 | 144.11 | 7,122,236 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.27 | 142.13 | 136.85 | 142.01 | 6,300,829 | +1.24(+0.88%) |
Jan 27, 2022 | 141.11 | 143.41 | 139.74 | 140.77 | 6,572,179 | +0.63(+0.45%) |
Jan 26, 2022 | 143.83 | 144.99 | 138.91 | 140.14 | 7,645,675 | -1.45(-1.02%) |
Jan 25, 2022 | 141.09 | 143.62 | 138.71 | 141.59 | 8,415,288 | -0.51(-0.36%) |
Jan 24, 2022 | 137.05 | 142.40 | 135.83 | 142.10 | 10,000,551 | +2.97(+2.13%) |
Jan 21, 2022 | 140.46 | 142.45 | 139.03 | 139.13 | 7,760,901 | +0.21(+0.15%) |
Jan 20, 2022 | 141.57 | 143.44 | 138.69 | 138.91 | 5,512,770 | -2.32(-1.64%) |
Jan 19, 2022 | 143.81 | 145.11 | 141.14 | 141.23 | 4,955,614 | -1.79(-1.25%) |
Jan 18, 2022 | 144.10 | 144.85 | 142.39 | 143.02 | 7,121,414 | -1.20(-0.83%) |
Jan 14, 2022 | 144.22 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.10 | 149.49 | 145.04 | 145.59 | 5,126,950 | -2.55(-1.72%) |
Jan 12, 2022 | 148.06 | 149.36 | 146.71 | 148.14 | 6,522,047 | +1.86(+1.27%) |
Jan 11, 2022 | 146.46 | 146.81 | 143.65 | 146.28 | 8,469,384 | -0.14(-0.09%) |
Jan 10, 2022 | 146.50 | 147.28 | 144.80 | 146.42 | 10,723,987 | -6.36(-4.16%) |
Jan 07, 2022 | 156.47 | 156.83 | 152.67 | 152.77 | 5,248,315 | -3.96(-2.53%) |
Jan 06, 2022 | 157.76 | 158.83 | 154.81 | 156.74 | 4,258,409 | -1.18(-0.75%) |
Jan 05, 2022 | 162.04 | 162.54 | 157.76 | 157.91 | 5,157,899 | -4.03(-2.49%) |
Jan 04, 2022 | 161.45 | 162.71 | 160.59 | 161.94 | 6,228,555 | +1.67(+1.04%) |