Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 129.76 | 130.61 | 126.65 | 126.79 | 1,801,397 | -2.97(-2.29%) |
Mar 30, 2022 | 132.53 | 132.66 | 129.18 | 129.75 | 1,578,189 | -3.70(-2.77%) |
Mar 29, 2022 | 132.83 | 134.38 | 131.21 | 133.46 | 1,536,581 | +3.07(+2.36%) |
Mar 28, 2022 | 129.47 | 130.57 | 126.25 | 130.38 | 1,781,130 | -0.89(-0.68%) |
Mar 25, 2022 | 132.13 | 132.25 | 129.29 | 131.28 | 1,128,667 | -0.41(-0.31%) |
Mar 24, 2022 | 128.44 | 131.76 | 126.97 | 131.69 | 1,433,406 | +4.88(+3.85%) |
Mar 23, 2022 | 129.72 | 131.13 | 126.81 | 126.81 | 1,251,111 | -4.01(-3.07%) |
Mar 22, 2022 | 127.88 | 131.99 | 127.88 | 130.82 | 2,019,852 | +2.83(+2.21%) |
Mar 21, 2022 | 128.11 | 129.47 | 125.77 | 127.99 | 2,351,724 | -0.61(-0.47%) |
Mar 18, 2022 | 125.14 | 128.67 | 124.03 | 128.59 | 4,753,734 | +2.11(+1.67%) |
Mar 17, 2022 | 124.10 | 126.50 | 122.76 | 126.48 | 1,577,396 | +1.80(+1.44%) |
Mar 16, 2022 | 121.00 | 124.90 | 119.30 | 124.69 | 2,318,834 | +5.31(+4.45%) |
Mar 15, 2022 | 115.46 | 119.78 | 114.91 | 119.38 | 2,487,758 | +4.69(+4.09%) |
Mar 14, 2022 | 121.07 | 121.57 | 113.19 | 114.69 | 3,676,856 | -6.64(-5.47%) |
Mar 11, 2022 | 126.52 | 126.89 | 121.14 | 121.33 | 1,459,568 | -3.74(-2.99%) |
Mar 10, 2022 | 125.49 | 126.45 | 122.62 | 125.06 | 1,327,138 | -2.56(-2.01%) |
Mar 09, 2022 | 129.08 | 129.37 | 126.51 | 127.62 | 1,918,059 | +1.98(+1.58%) |
Mar 08, 2022 | 122.93 | 130.11 | 121.58 | 125.64 | 2,137,396 | +3.15(+2.57%) |
Mar 07, 2022 | 129.56 | 130.29 | 122.34 | 122.50 | 2,502,734 | -6.77(-5.24%) |
Mar 04, 2022 | 129.39 | 130.52 | 127.42 | 129.27 | 1,903,708 | -0.92(-0.71%) |
Mar 03, 2022 | 131.62 | 132.01 | 128.83 | 130.19 | 2,021,159 | +0.04(+0.03%) |
Mar 02, 2022 | 127.38 | 131.00 | 126.79 | 130.16 | 1,719,566 | +3.59(+2.83%) |
Mar 01, 2022 | 130.53 | 132.04 | 125.64 | 126.57 | 2,020,499 | -4.87(-3.71%) |
Feb 28, 2022 | 131.27 | 132.90 | 129.06 | 131.44 | 1,784,606 | -1.09(-0.83%) |
Feb 25, 2022 | 132.15 | 133.04 | 130.93 | 132.53 | 2,150,766 | +0.47(+0.35%) |
Feb 24, 2022 | 122.72 | 132.27 | 122.16 | 132.07 | 2,600,265 | +5.19(+4.09%) |
Feb 23, 2022 | 130.14 | 131.94 | 126.76 | 126.88 | 1,989,281 | -1.41(-1.10%) |
Feb 22, 2022 | 128.56 | 131.55 | 126.85 | 128.29 | 2,404,687 | -1.64(-1.26%) |
Feb 18, 2022 | 129.93 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 131.09 | 131.63 | 129.14 | 129.24 | 1,749,136 | -3.58(-2.70%) |
Feb 16, 2022 | 130.64 | 133.41 | 130.00 | 132.82 | 1,237,210 | +0.58(+0.44%) |
Feb 15, 2022 | 130.03 | 132.51 | 129.18 | 132.24 | 1,656,829 | +4.60(+3.61%) |
Feb 14, 2022 | 126.24 | 129.90 | 126.22 | 127.64 | 2,203,518 | +1.52(+1.20%) |
Feb 11, 2022 | 133.72 | 134.01 | 125.29 | 126.12 | 2,717,652 | -7.32(-5.49%) |
Feb 10, 2022 | 133.92 | 138.15 | 132.63 | 133.45 | 2,230,752 | -2.92(-2.14%) |
Feb 09, 2022 | 134.34 | 136.91 | 131.34 | 136.37 | 2,458,328 | +3.51(+2.64%) |
Feb 08, 2022 | 128.70 | 133.23 | 127.76 | 132.86 | 2,109,109 | +3.93(+3.05%) |
Feb 07, 2022 | 128.85 | 130.70 | 128.12 | 128.93 | 2,680,707 | +0.94(+0.73%) |
Feb 04, 2022 | 127.60 | 128.70 | 122.90 | 127.99 | 4,482,995 | -3.26(-2.48%) |
Feb 03, 2022 | 136.61 | 131.07 | 131.25 | 3,971,998 | -9.41(-6.69%) | |
Feb 02, 2022 | 139.74 | 140.91 | 137.75 | 140.66 | 2,110,802 | +2.05(+1.48%) |
Feb 01, 2022 | 138.55 | 138.99 | 134.86 | 138.61 | 1,812,095 | +6.01(+4.53%) |
Jan 28, 2022 | 131.36 | 132.72 | 126.74 | 132.60 | 2,200,658 | +2.48(+1.91%) |
Jan 27, 2022 | 136.37 | 136.65 | 128.54 | 130.12 | 2,855,535 | -4.43(-3.30%) |
Jan 26, 2022 | 135.60 | 140.08 | 132.59 | 134.56 | 2,487,053 | +2.10(+1.59%) |
Jan 25, 2022 | 132.84 | 135.66 | 130.43 | 132.45 | 2,061,058 | -3.82(-2.80%) |
Jan 24, 2022 | 130.90 | 136.41 | 127.29 | 136.27 | 2,859,572 | +3.73(+2.82%) |
Jan 21, 2022 | 134.94 | 137.39 | 132.26 | 132.54 | 2,110,833 | -2.93(-2.16%) |
Jan 20, 2022 | 139.36 | 140.99 | 135.36 | 135.47 | 2,054,484 | -2.74(-1.98%) |
Jan 19, 2022 | 144.07 | 144.43 | 137.71 | 138.20 | 2,241,972 | -5.47(-3.80%) |
Jan 18, 2022 | 145.17 | 145.65 | 142.20 | 143.67 | 1,939,589 | -3.79(-2.57%) |
Jan 14, 2022 | 147.46 | 0 | +2.87(+1.98%) | |||
Jan 13, 2022 | 148.47 | 149.71 | 144.25 | 144.59 | 1,609,663 | -3.31(-2.24%) |
Jan 12, 2022 | 149.24 | 150.66 | 146.52 | 147.90 | 1,218,435 | +0.02(+0.01%) |
Jan 11, 2022 | 143.65 | 148.41 | 143.26 | 147.88 | 1,735,480 | +1.90(+1.30%) |
Jan 10, 2022 | 144.33 | 146.17 | 141.50 | 145.98 | 2,302,692 | -0.11(-0.08%) |
Jan 07, 2022 | 150.36 | 151.37 | 145.98 | 146.09 | 1,778,945 | -3.72(-2.49%) |
Jan 06, 2022 | 149.77 | 152.17 | 148.21 | 149.82 | 1,585,970 | +0.06(+0.04%) |
Jan 05, 2022 | 152.13 | 154.32 | 149.65 | 149.76 | 2,015,758 | -3.00(-1.97%) |
Jan 04, 2022 | 152.35 | 154.87 | 149.02 | 152.76 | 1,636,409 | +1.39(+0.92%) |