Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 136.08 | 137.79 | 134.99 | 135.02 | 924,062 | -1.67(-1.22%) |
Mar 30, 2022 | 138.28 | 138.35 | 136.15 | 136.69 | 806,546 | -1.60(-1.15%) |
Mar 29, 2022 | 137.49 | 139.05 | 136.93 | 138.28 | 807,616 | +2.38(+1.75%) |
Mar 28, 2022 | 135.93 | 135.95 | 133.69 | 135.90 | 628,268 | -0.28(-0.21%) |
Mar 25, 2022 | 135.38 | 136.58 | 134.94 | 136.19 | 570,364 | +0.24(+0.17%) |
Mar 24, 2022 | 134.51 | 136.13 | 133.85 | 135.95 | 571,221 | +2.24(+1.67%) |
Mar 23, 2022 | 135.24 | 135.70 | 133.69 | 133.71 | 559,563 | -2.07(-1.52%) |
Mar 22, 2022 | 136.17 | 136.64 | 134.59 | 135.78 | 767,182 | +0.88(+0.65%) |
Mar 21, 2022 | 135.64 | 136.91 | 133.93 | 134.90 | 821,317 | -0.10(-0.07%) |
Mar 18, 2022 | 136.24 | 136.24 | 132.00 | 135.00 | 2,175,610 | +0.27(+0.20%) |
Mar 17, 2022 | 132.97 | 134.97 | 132.10 | 134.73 | 1,090,092 | +0.31(+0.23%) |
Mar 16, 2022 | 132.47 | 135.21 | 131.68 | 134.42 | 970,273 | +3.50(+2.67%) |
Mar 15, 2022 | 132.46 | 133.19 | 127.77 | 130.92 | 1,646,958 | -1.20(-0.91%) |
Mar 14, 2022 | 131.61 | 134.91 | 130.24 | 132.12 | 1,346,130 | +1.70(+1.30%) |
Mar 11, 2022 | 131.72 | 133.61 | 130.30 | 130.42 | 1,355,614 | -0.54(-0.41%) |
Mar 10, 2022 | 128.98 | 131.44 | 128.98 | 130.96 | 1,353,897 | -0.03(-0.02%) |
Mar 09, 2022 | 129.75 | 132.55 | 128.94 | 130.99 | 1,398,869 | +4.45(+3.52%) |
Mar 08, 2022 | 127.93 | 130.16 | 124.99 | 126.54 | 1,340,896 | +0.27(+0.21%) |
Mar 07, 2022 | 132.52 | 133.34 | 126.05 | 126.27 | 1,580,471 | -7.82(-5.84%) |
Mar 04, 2022 | 133.82 | 134.90 | 131.09 | 134.10 | 1,215,996 | -2.67(-1.96%) |
Mar 03, 2022 | 136.25 | 137.90 | 135.41 | 136.77 | 1,582,089 | +1.36(+1.00%) |
Mar 02, 2022 | 129.19 | 136.00 | 128.96 | 135.41 | 1,802,022 | +7.21(+5.62%) |
Mar 01, 2022 | 131.77 | 132.60 | 127.00 | 128.20 | 2,262,872 | -3.42(-2.60%) |
Feb 28, 2022 | 130.76 | 132.11 | 129.08 | 131.62 | 2,168,801 | -1.89(-1.42%) |
Feb 25, 2022 | 130.51 | 134.38 | 131.91 | 133.51 | 1,212,191 | +3.85(+2.97%) |
Feb 24, 2022 | 127.41 | 129.90 | 126.16 | 129.67 | 1,769,317 | -1.22(-0.93%) |
Feb 23, 2022 | 137.03 | 137.54 | 130.55 | 130.89 | 1,467,152 | -5.26(-3.87%) |
Feb 22, 2022 | 133.25 | 137.57 | 133.02 | 136.15 | 1,983,456 | -0.17(-0.12%) |
Feb 18, 2022 | 136.32 | 0 | -7.56(-5.25%) | |||
Feb 17, 2022 | 145.06 | 145.80 | 143.56 | 143.88 | 592,061 | -2.97(-2.02%) |
Feb 16, 2022 | 147.41 | 148.88 | 145.42 | 146.85 | 676,550 | -2.09(-1.40%) |
Feb 15, 2022 | 146.15 | 149.80 | 145.91 | 148.94 | 628,359 | +3.90(+2.69%) |
Feb 14, 2022 | 146.99 | 147.36 | 143.19 | 145.05 | 1,145,142 | -1.32(-0.90%) |
Feb 11, 2022 | 150.06 | 150.79 | 145.98 | 146.36 | 860,254 | -4.19(-2.78%) |
Feb 10, 2022 | 149.68 | 152.49 | 149.68 | 150.55 | 642,888 | -0.55(-0.36%) |
Feb 09, 2022 | 150.41 | 151.82 | 149.71 | 151.10 | 701,420 | +2.18(+1.47%) |
Feb 08, 2022 | 145.83 | 149.35 | 145.82 | 148.91 | 662,029 | +2.99(+2.05%) |
Feb 07, 2022 | 147.90 | 147.90 | 144.93 | 145.92 | 693,432 | -1.33(-0.90%) |
Feb 04, 2022 | 149.13 | 151.06 | 145.91 | 147.25 | 939,165 | -3.16(-2.10%) |
Feb 03, 2022 | 148.41 | 151.87 | 150.41 | 735,115 | +0.96(+0.64%) | |
Feb 02, 2022 | 147.88 | 150.60 | 146.36 | 149.45 | 818,059 | +1.15(+0.77%) |
Feb 01, 2022 | 146.02 | 148.77 | 143.69 | 148.30 | 992,683 | +1.81(+1.23%) |
Jan 31, 2022 | 141.80 | 146.63 | 146.50 | 1,383,819 | +2.38(+1.65%) | |
Jan 28, 2022 | 151.59 | 151.59 | 140.35 | 144.12 | 2,009,132 | -6.48(-4.30%) |
Jan 27, 2022 | 152.24 | 155.69 | 149.78 | 150.60 | 969,705 | +0.40(+0.27%) |
Jan 26, 2022 | 151.37 | 153.95 | 148.72 | 150.19 | 730,290 | -0.19(-0.13%) |
Jan 25, 2022 | 149.69 | 151.51 | 145.53 | 150.38 | 667,391 | -0.90(-0.60%) |
Jan 24, 2022 | 148.74 | 152.00 | 146.61 | 151.28 | 926,105 | +0.14(+0.09%) |
Jan 21, 2022 | 154.81 | 155.63 | 150.76 | 151.14 | 578,134 | -4.08(-2.63%) |
Jan 20, 2022 | 158.30 | 159.06 | 154.91 | 155.23 | 545,653 | -2.93(-1.85%) |
Jan 19, 2022 | 161.46 | 161.46 | 158.03 | 158.15 | 504,625 | -2.28(-1.42%) |
Jan 18, 2022 | 162.21 | 162.53 | 159.35 | 160.43 | 715,730 | -2.83(-1.73%) |
Jan 14, 2022 | 163.26 | 0 | +0.16(+0.10%) | |||
Jan 13, 2022 | 162.53 | 164.93 | 162.50 | 163.10 | 757,654 | +0.58(+0.36%) |
Jan 12, 2022 | 162.29 | 163.61 | 161.22 | 162.52 | 404,640 | +1.49(+0.92%) |
Jan 11, 2022 | 161.12 | 161.35 | 158.42 | 161.03 | 418,282 | +0.82(+0.51%) |
Jan 10, 2022 | 161.60 | 163.01 | 158.23 | 160.21 | 621,985 | -1.67(-1.03%) |
Jan 07, 2022 | 162.74 | 162.90 | 160.90 | 161.89 | 758,367 | +0.34(+0.21%) |
Jan 06, 2022 | 165.05 | 165.33 | 161.39 | 161.55 | 601,172 | -1.98(-1.21%) |
Jan 05, 2022 | 163.27 | 166.06 | 161.74 | 163.53 | 941,619 | +1.54(+0.95%) |
Jan 04, 2022 | 159.14 | 162.49 | 158.74 | 161.99 | 603,835 | +4.41(+2.80%) |