Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.65 | 135.14 | 131.82 | 131.86 | 2,063,824 | -2.19(-1.64%) |
Mar 30, 2022 | 133.78 | 134.82 | 132.96 | 134.05 | 934,164 | -0.51(-0.38%) |
Mar 29, 2022 | 132.05 | 135.28 | 132.00 | 134.56 | 1,577,934 | +3.55(+2.71%) |
Mar 28, 2022 | 129.20 | 131.24 | 128.83 | 131.01 | 1,175,805 | +2.47(+1.92%) |
Mar 25, 2022 | 128.72 | 128.85 | 127.38 | 128.54 | 880,950 | +0.54(+0.42%) |
Mar 24, 2022 | 126.91 | 128.02 | 126.80 | 128.00 | 738,308 | +0.93(+0.73%) |
Mar 23, 2022 | 128.32 | 128.93 | 126.67 | 127.07 | 1,005,121 | -1.65(-1.28%) |
Mar 22, 2022 | 127.96 | 129.46 | 127.24 | 128.72 | 1,791,192 | +1.15(+0.90%) |
Mar 21, 2022 | 128.77 | 130.72 | 126.84 | 127.56 | 970,978 | -1.68(-1.30%) |
Mar 18, 2022 | 128.52 | 129.90 | 128.23 | 129.25 | 2,704,841 | +0.72(+0.56%) |
Mar 17, 2022 | 125.96 | 128.93 | 125.96 | 128.53 | 1,039,437 | +2.00(+1.58%) |
Mar 16, 2022 | 126.86 | 127.78 | 124.55 | 126.53 | 1,272,584 | +0.86(+0.68%) |
Mar 15, 2022 | 124.22 | 125.80 | 123.42 | 125.67 | 1,401,122 | +2.38(+1.93%) |
Mar 14, 2022 | 125.53 | 125.75 | 122.48 | 123.29 | 2,199,784 | -1.74(-1.39%) |
Mar 11, 2022 | 125.35 | 125.97 | 124.30 | 125.03 | 1,532,836 | +0.36(+0.29%) |
Mar 10, 2022 | 122.99 | 124.99 | 121.82 | 124.67 | 1,242,466 | -0.15(-0.12%) |
Mar 09, 2022 | 125.15 | 126.36 | 124.10 | 124.82 | 1,033,719 | +1.81(+1.47%) |
Mar 08, 2022 | 124.47 | 125.91 | 122.17 | 123.02 | 1,660,366 | -2.42(-1.93%) |
Mar 07, 2022 | 128.02 | 128.53 | 125.21 | 125.44 | 1,288,924 | -2.88(-2.24%) |
Mar 04, 2022 | 125.51 | 128.82 | 125.46 | 128.31 | 1,650,519 | +1.84(+1.46%) |
Mar 03, 2022 | 125.40 | 127.15 | 124.07 | 126.47 | 1,225,144 | +1.78(+1.43%) |
Mar 02, 2022 | 124.02 | 125.26 | 122.72 | 124.69 | 1,925,855 | +1.10(+0.89%) |
Mar 01, 2022 | 125.41 | 125.83 | 122.84 | 123.60 | 1,839,106 | -0.74(-0.59%) |
Feb 28, 2022 | 125.68 | 126.60 | 122.75 | 124.33 | 3,108,884 | -2.75(-2.16%) |
Feb 25, 2022 | 124.41 | 127.40 | 124.08 | 127.08 | 1,821,840 | +3.28(+2.65%) |
Feb 24, 2022 | 120.30 | 124.06 | 119.89 | 123.80 | 3,716,757 | +1.94(+1.60%) |
Feb 23, 2022 | 125.81 | 127.61 | 121.60 | 121.85 | 3,004,037 | -3.47(-2.77%) |
Feb 22, 2022 | 125.12 | 127.41 | 124.04 | 125.33 | 2,149,120 | +0.74(+0.59%) |
Feb 18, 2022 | 124.59 | 0 | -2.36(-1.86%) | |||
Feb 17, 2022 | 124.09 | 128.19 | 124.05 | 126.95 | 3,989,872 | +2.91(+2.35%) |
Feb 16, 2022 | 125.49 | 125.84 | 123.46 | 124.04 | 3,413,896 | -1.78(-1.41%) |
Feb 15, 2022 | 127.40 | 127.85 | 125.36 | 125.82 | 1,622,050 | +0.36(+0.29%) |
Feb 14, 2022 | 125.82 | 126.52 | 124.65 | 125.46 | 2,104,412 | -0.14(-0.11%) |
Feb 11, 2022 | 129.56 | 129.73 | 125.16 | 125.59 | 4,155,654 | -3.61(-2.80%) |
Feb 10, 2022 | 132.86 | 133.59 | 128.63 | 129.21 | 1,536,701 | -6.18(-4.57%) |
Feb 09, 2022 | 133.87 | 135.90 | 133.64 | 135.39 | 1,696,392 | +3.08(+2.33%) |
Feb 08, 2022 | 134.31 | 134.34 | 132.24 | 132.31 | 1,528,841 | -2.28(-1.69%) |
Feb 07, 2022 | 133.89 | 135.35 | 133.71 | 134.59 | 1,966,698 | +0.82(+0.61%) |
Feb 04, 2022 | 134.30 | 135.47 | 133.22 | 133.77 | 1,433,086 | -1.70(-1.25%) |
Feb 03, 2022 | 137.17 | 135.47 | 1,629,475 | -2.06(-1.49%) | ||
Feb 02, 2022 | 136.35 | 138.16 | 136.16 | 137.52 | 1,970,941 | +1.37(+1.01%) |
Feb 01, 2022 | 137.71 | 137.71 | 135.10 | 136.15 | 2,153,953 | -1.37(-1.00%) |
Jan 31, 2022 | 137.35 | 136.28 | 137.52 | 3,149,081 | +0.32(+0.24%) | |
Jan 28, 2022 | 134.36 | 137.32 | 132.52 | 137.20 | 2,114,159 | +3.34(+2.49%) |
Jan 27, 2022 | 136.96 | 138.31 | 133.12 | 133.86 | 1,383,653 | -2.28(-1.67%) |
Jan 26, 2022 | 141.00 | 141.78 | 135.65 | 136.14 | 1,489,295 | -4.55(-3.24%) |
Jan 25, 2022 | 141.13 | 142.34 | 139.86 | 140.69 | 1,604,601 | -1.14(-0.81%) |
Jan 24, 2022 | 142.07 | 142.16 | 139.03 | 141.83 | 2,586,088 | -0.96(-0.67%) |
Jan 21, 2022 | 144.29 | 144.91 | 142.63 | 142.79 | 1,980,874 | -0.41(-0.29%) |
Jan 20, 2022 | 142.93 | 145.60 | 142.66 | 143.21 | 1,415,228 | +0.43(+0.30%) |
Jan 19, 2022 | 144.28 | 145.48 | 142.75 | 142.77 | 1,208,074 | -0.87(-0.60%) |
Jan 18, 2022 | 142.42 | 144.30 | 141.40 | 143.64 | 1,629,908 | -0.01(-0.01%) |
Jan 14, 2022 | 143.65 | 0 | -1.60(-1.10%) | |||
Jan 13, 2022 | 146.72 | 147.33 | 144.82 | 145.25 | 1,089,557 | -1.22(-0.84%) |
Jan 12, 2022 | 145.89 | 148.35 | 145.50 | 146.48 | 1,150,496 | -0.07(-0.05%) |
Jan 11, 2022 | 146.66 | 146.91 | 144.08 | 146.55 | 886,893 | -0.19(-0.13%) |
Jan 10, 2022 | 146.14 | 148.37 | 142.96 | 146.75 | 1,272,110 | -1.68(-1.13%) |
Jan 07, 2022 | 147.32 | 149.49 | 146.00 | 148.42 | 1,373,523 | +0.24(+0.16%) |
Jan 06, 2022 | 148.67 | 149.51 | 145.25 | 148.18 | 1,854,906 | -1.92(-1.28%) |
Jan 05, 2022 | 153.51 | 154.22 | 150.04 | 150.10 | 1,595,692 | -5.72(-3.67%) |
Jan 04, 2022 | 160.81 | 161.27 | 155.02 | 155.82 | 1,661,964 | -5.53(-3.43%) |