Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.93 | 129.04 | 124.44 | 124.44 | 3,453,346 | -3.01(-2.36%) |
Mar 30, 2022 | 128.62 | 130.16 | 126.59 | 127.45 | 2,978,822 | -1.16(-0.90%) |
Mar 29, 2022 | 129.18 | 130.67 | 127.98 | 128.61 | 2,359,542 | +2.31(+1.83%) |
Mar 28, 2022 | 127.91 | 127.91 | 124.28 | 126.30 | 2,898,800 | -2.49(-1.93%) |
Mar 25, 2022 | 128.99 | 129.71 | 127.64 | 128.79 | 2,363,991 | +0.77(+0.60%) |
Mar 24, 2022 | 128.16 | 128.62 | 126.33 | 128.02 | 1,987,522 | +1.02(+0.81%) |
Mar 23, 2022 | 129.63 | 130.74 | 125.95 | 127.00 | 2,104,258 | -3.96(-3.03%) |
Mar 22, 2022 | 129.25 | 133.36 | 128.82 | 130.96 | 3,127,673 | +3.54(+2.77%) |
Mar 21, 2022 | 130.99 | 131.64 | 126.31 | 127.43 | 4,295,349 | -3.57(-2.73%) |
Mar 18, 2022 | 127.04 | 131.29 | 127.04 | 131.00 | 6,941,435 | +0.63(+0.48%) |
Mar 17, 2022 | 125.18 | 130.38 | 124.32 | 130.37 | 3,327,552 | -0.28(-0.21%) |
Mar 16, 2022 | 129.84 | 133.83 | 127.72 | 130.65 | 3,562,298 | +3.38(+2.66%) |
Mar 15, 2022 | 126.75 | 129.66 | 125.92 | 127.27 | 3,010,378 | +0.57(+0.45%) |
Mar 14, 2022 | 126.01 | 129.26 | 125.49 | 126.70 | 3,166,570 | +3.39(+2.75%) |
Mar 11, 2022 | 124.60 | 126.17 | 122.91 | 123.30 | 2,652,914 | -0.16(-0.13%) |
Mar 10, 2022 | 122.27 | 120.45 | 123.47 | 3,511,767 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.28 | 127.97 | 124.15 | 125.03 | 3,230,131 | +5.53(+4.62%) |
Mar 08, 2022 | 119.36 | 123.92 | 116.04 | 119.50 | 3,885,804 | +1.21(+1.03%) |
Mar 07, 2022 | 125.58 | 125.88 | 118.19 | 118.29 | 5,146,074 | -8.83(-6.95%) |
Mar 04, 2022 | 127.97 | 128.12 | 124.19 | 127.12 | 4,077,573 | -4.17(-3.18%) |
Mar 03, 2022 | 134.71 | 135.22 | 128.91 | 131.29 | 4,048,544 | -2.54(-1.90%) |
Mar 02, 2022 | 134.54 | 136.34 | 131.85 | 133.83 | 3,904,483 | +0.49(+0.37%) |
Mar 01, 2022 | 144.43 | 144.53 | 132.84 | 133.34 | 4,574,378 | -11.93(-8.21%) |
Feb 28, 2022 | 141.21 | 145.50 | 140.17 | 145.27 | 3,595,736 | -0.30(-0.21%) |
Feb 25, 2022 | 141.06 | 146.28 | 143.05 | 145.58 | 2,130,626 | +5.52(+3.94%) |
Feb 24, 2022 | 135.55 | 140.41 | 133.67 | 140.06 | 3,896,584 | -1.61(-1.14%) |
Feb 23, 2022 | 145.81 | 146.58 | 141.04 | 141.67 | 3,104,749 | -3.28(-2.26%) |
Feb 22, 2022 | 145.51 | 147.00 | 143.29 | 144.95 | 2,211,323 | -0.98(-0.67%) |
Feb 18, 2022 | 145.93 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.90 | 149.58 | 145.11 | 146.31 | 2,323,750 | -4.27(-2.83%) |
Feb 16, 2022 | 149.25 | 152.13 | 148.90 | 150.57 | 1,858,733 | -0.03(-0.02%) |
Feb 15, 2022 | 148.80 | 151.30 | 148.21 | 150.60 | 2,205,288 | +3.55(+2.42%) |
Feb 14, 2022 | 148.43 | 149.84 | 146.30 | 147.05 | 2,732,289 | -0.81(-0.55%) |
Feb 11, 2022 | 148.04 | 152.01 | 146.66 | 147.86 | 3,209,016 | -0.86(-0.58%) |
Feb 10, 2022 | 149.53 | 151.55 | 148.03 | 148.72 | 3,034,169 | -1.26(-0.84%) |
Feb 09, 2022 | 148.19 | 151.00 | 148.03 | 149.98 | 2,301,801 | +2.70(+1.83%) |
Feb 08, 2022 | 144.94 | 147.59 | 144.13 | 147.28 | 3,575,708 | +3.60(+2.50%) |
Feb 07, 2022 | 142.54 | 144.92 | 141.94 | 143.68 | 2,441,390 | +1.72(+1.21%) |
Feb 04, 2022 | 140.69 | 143.41 | 140.28 | 141.96 | 2,331,264 | +1.94(+1.39%) |
Feb 03, 2022 | 140.60 | 139.65 | 140.02 | 2,094,193 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.14 | 142.14 | 138.73 | 141.27 | 2,591,099 | -0.82(-0.58%) |
Feb 01, 2022 | 138.80 | 142.44 | 137.83 | 142.10 | 3,244,845 | +3.55(+2.56%) |
Jan 31, 2022 | 133.46 | 138.81 | 138.55 | 4,012,831 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.96 | 134.76 | 130.87 | 134.66 | 3,812,075 | -3.88(-2.80%) |
Jan 27, 2022 | 138.63 | 140.31 | 132.97 | 138.54 | 4,287,856 | +1.72(+1.26%) |
Jan 26, 2022 | 135.92 | 141.59 | 134.20 | 136.82 | 8,077,130 | -6.85(-4.77%) |
Jan 25, 2022 | 138.55 | 145.70 | 136.52 | 143.67 | 5,966,861 | +3.65(+2.60%) |
Jan 24, 2022 | 135.25 | 140.36 | 132.83 | 140.03 | 4,197,619 | +1.68(+1.22%) |
Jan 21, 2022 | 141.11 | 141.11 | 137.22 | 138.35 | 2,888,409 | -3.54(-2.50%) |
Jan 20, 2022 | 143.23 | 145.92 | 141.47 | 141.89 | 2,078,660 | -1.26(-0.88%) |
Jan 19, 2022 | 148.67 | 149.28 | 143.12 | 143.15 | 2,138,418 | -5.17(-3.48%) |
Jan 18, 2022 | 151.66 | 153.34 | 147.11 | 148.32 | 2,535,084 | -3.29(-2.17%) |
Jan 14, 2022 | 151.60 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.24 | 153.25 | 150.66 | 152.37 | 2,549,476 | +2.44(+1.62%) |
Jan 12, 2022 | 150.63 | 152.05 | 149.62 | 149.93 | 2,259,257 | +0.26(+0.18%) |
Jan 11, 2022 | 148.74 | 150.00 | 147.21 | 149.67 | 2,306,744 | +1.29(+0.87%) |
Jan 10, 2022 | 148.04 | 149.06 | 145.50 | 148.38 | 4,105,593 | +2.32(+1.59%) |
Jan 07, 2022 | 142.23 | 146.95 | 141.62 | 146.06 | 3,480,436 | +3.74(+2.63%) |
Jan 06, 2022 | 140.75 | 142.85 | 138.04 | 142.32 | 2,777,122 | +2.33(+1.67%) |
Jan 05, 2022 | 143.74 | 144.47 | 139.92 | 139.99 | 2,230,434 | -2.73(-1.91%) |
Jan 04, 2022 | 142.04 | 143.86 | 141.41 | 142.72 | 3,684,321 | +2.65(+1.89%) |