Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.04 | 129.15 | 124.55 | 124.55 | 3,450,434 | -3.02(-2.36%) |
Mar 30, 2022 | 128.73 | 130.27 | 126.70 | 127.56 | 2,976,310 | -1.16(-0.90%) |
Mar 29, 2022 | 129.29 | 130.78 | 128.08 | 128.72 | 2,357,553 | +2.31(+1.83%) |
Mar 28, 2022 | 128.02 | 128.02 | 124.39 | 126.41 | 2,896,356 | -2.50(-1.94%) |
Mar 25, 2022 | 129.10 | 129.82 | 127.74 | 128.90 | 2,361,998 | +0.77(+0.60%) |
Mar 24, 2022 | 128.26 | 128.73 | 126.43 | 128.13 | 1,985,847 | +1.03(+0.81%) |
Mar 23, 2022 | 129.74 | 130.85 | 126.05 | 127.11 | 2,102,484 | -3.97(-3.03%) |
Mar 22, 2022 | 129.35 | 133.47 | 128.93 | 131.07 | 3,125,036 | +3.54(+2.77%) |
Mar 21, 2022 | 131.10 | 131.75 | 126.42 | 127.53 | 4,291,728 | -3.58(-2.73%) |
Mar 18, 2022 | 127.14 | 131.40 | 127.14 | 131.11 | 6,935,582 | +0.63(+0.48%) |
Mar 17, 2022 | 125.29 | 130.49 | 124.42 | 130.48 | 3,324,747 | -0.27(-0.21%) |
Mar 16, 2022 | 129.95 | 133.95 | 127.83 | 130.76 | 3,559,294 | +3.39(+2.66%) |
Mar 15, 2022 | 126.86 | 129.77 | 126.03 | 127.37 | 3,007,840 | +0.57(+0.45%) |
Mar 14, 2022 | 126.12 | 129.37 | 125.60 | 126.80 | 3,163,901 | +3.40(+2.75%) |
Mar 11, 2022 | 124.71 | 126.27 | 123.01 | 123.41 | 2,650,677 | -0.16(-0.13%) |
Mar 10, 2022 | 122.37 | 120.55 | 123.57 | 3,508,806 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.39 | 128.07 | 124.25 | 125.13 | 3,227,408 | +5.53(+4.62%) |
Mar 08, 2022 | 119.46 | 124.03 | 116.14 | 119.60 | 3,882,528 | +1.21(+1.03%) |
Mar 07, 2022 | 125.68 | 125.99 | 118.29 | 118.39 | 5,141,735 | -8.84(-6.95%) |
Mar 04, 2022 | 128.07 | 128.23 | 124.29 | 127.23 | 4,074,135 | -4.17(-3.18%) |
Mar 03, 2022 | 134.82 | 135.33 | 129.02 | 131.40 | 4,045,131 | -2.54(-1.90%) |
Mar 02, 2022 | 134.66 | 136.45 | 131.96 | 133.95 | 3,901,191 | +0.49(+0.37%) |
Mar 01, 2022 | 144.55 | 144.66 | 132.95 | 133.45 | 4,570,522 | -11.94(-8.21%) |
Feb 28, 2022 | 141.33 | 145.62 | 140.29 | 145.40 | 3,592,705 | -0.30(-0.21%) |
Feb 25, 2022 | 141.18 | 146.40 | 143.17 | 145.70 | 2,128,829 | +5.52(+3.94%) |
Feb 24, 2022 | 135.66 | 140.53 | 133.78 | 140.18 | 3,893,299 | -1.61(-1.14%) |
Feb 23, 2022 | 145.93 | 146.71 | 141.16 | 141.79 | 3,102,132 | -3.28(-2.26%) |
Feb 22, 2022 | 145.63 | 147.12 | 143.41 | 145.07 | 2,209,458 | -0.98(-0.67%) |
Feb 18, 2022 | 146.05 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.02 | 149.71 | 145.24 | 146.43 | 2,321,791 | -4.27(-2.83%) |
Feb 16, 2022 | 149.37 | 152.25 | 149.02 | 150.70 | 1,857,165 | -0.03(-0.02%) |
Feb 15, 2022 | 148.93 | 151.43 | 148.34 | 150.73 | 2,203,429 | +3.56(+2.42%) |
Feb 14, 2022 | 148.56 | 149.97 | 146.42 | 147.17 | 2,729,985 | -0.82(-0.55%) |
Feb 11, 2022 | 148.17 | 152.14 | 146.78 | 147.99 | 3,206,310 | -0.86(-0.58%) |
Feb 10, 2022 | 149.65 | 151.68 | 148.16 | 148.85 | 3,031,611 | -1.26(-0.84%) |
Feb 09, 2022 | 148.31 | 151.13 | 148.16 | 150.11 | 2,299,861 | +2.70(+1.83%) |
Feb 08, 2022 | 145.06 | 147.72 | 144.25 | 147.40 | 3,572,694 | +3.60(+2.50%) |
Feb 07, 2022 | 142.66 | 145.04 | 142.06 | 143.80 | 2,439,332 | +1.72(+1.21%) |
Feb 04, 2022 | 140.81 | 143.53 | 140.40 | 142.08 | 2,329,298 | +1.95(+1.39%) |
Feb 03, 2022 | 140.72 | 139.77 | 140.14 | 2,092,428 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.26 | 142.26 | 138.85 | 141.39 | 2,588,915 | -0.82(-0.58%) |
Feb 01, 2022 | 138.92 | 142.56 | 137.95 | 142.22 | 3,242,110 | +3.55(+2.56%) |
Jan 31, 2022 | 133.57 | 138.93 | 138.66 | 4,009,448 | +3.88(+2.88%) | |
Jan 28, 2022 | 133.07 | 134.87 | 130.98 | 134.78 | 3,808,861 | -3.88(-2.80%) |
Jan 27, 2022 | 138.75 | 140.43 | 133.08 | 138.66 | 4,284,241 | +1.72(+1.26%) |
Jan 26, 2022 | 136.03 | 141.71 | 134.31 | 136.93 | 8,070,321 | -6.86(-4.77%) |
Jan 25, 2022 | 138.66 | 145.83 | 136.64 | 143.79 | 5,961,831 | +3.65(+2.60%) |
Jan 24, 2022 | 135.36 | 140.48 | 132.94 | 140.15 | 4,194,080 | +1.68(+1.21%) |
Jan 21, 2022 | 141.23 | 141.23 | 137.34 | 138.46 | 2,885,974 | -3.54(-2.50%) |
Jan 20, 2022 | 143.35 | 146.04 | 141.59 | 142.01 | 2,076,907 | -1.27(-0.88%) |
Jan 19, 2022 | 148.79 | 149.41 | 143.24 | 143.27 | 2,136,615 | -5.17(-3.48%) |
Jan 18, 2022 | 151.79 | 153.47 | 147.23 | 148.44 | 2,532,946 | -3.29(-2.17%) |
Jan 14, 2022 | 151.73 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.36 | 153.38 | 150.79 | 152.50 | 2,547,327 | +2.44(+1.63%) |
Jan 12, 2022 | 150.76 | 152.18 | 149.75 | 150.06 | 2,257,353 | +0.26(+0.18%) |
Jan 11, 2022 | 148.87 | 150.12 | 147.33 | 149.79 | 2,304,799 | +1.28(+0.87%) |
Jan 10, 2022 | 148.17 | 149.18 | 145.63 | 148.51 | 4,102,132 | +2.32(+1.59%) |
Jan 07, 2022 | 142.35 | 147.07 | 141.74 | 146.19 | 3,477,502 | +3.74(+2.63%) |
Jan 06, 2022 | 140.87 | 142.97 | 138.16 | 142.44 | 2,774,781 | +2.34(+1.67%) |
Jan 05, 2022 | 143.86 | 144.59 | 140.04 | 140.11 | 2,228,553 | -2.73(-1.91%) |
Jan 04, 2022 | 142.16 | 143.98 | 141.53 | 142.84 | 3,681,215 | +2.66(+1.89%) |