Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.12 | 130.60 | 126.80 | 126.86 | 18,692,386 | -3.93(-3.00%) |
Mar 30, 2022 | 132.05 | 132.25 | 130.20 | 130.78 | 9,423,940 | -0.59(-0.45%) |
Mar 29, 2022 | 133.40 | 133.62 | 130.50 | 131.38 | 12,876,083 | +0.29(+0.22%) |
Mar 28, 2022 | 130.28 | 131.18 | 128.32 | 131.09 | 11,624,577 | -0.98(-0.74%) |
Mar 25, 2022 | 131.29 | 133.24 | 131.02 | 132.07 | 9,012,179 | +1.15(+0.87%) |
Mar 24, 2022 | 130.56 | 130.94 | 129.45 | 130.92 | 10,763,427 | +0.85(+0.65%) |
Mar 23, 2022 | 131.19 | 131.75 | 129.53 | 130.07 | 12,995,009 | -2.64(-1.99%) |
Mar 22, 2022 | 132.39 | 133.94 | 131.88 | 132.72 | 14,591,022 | +2.76(+2.13%) |
Mar 21, 2022 | 130.60 | 130.99 | 129.10 | 129.95 | 13,620,278 | -0.42(-0.32%) |
Mar 18, 2022 | 130.46 | 131.07 | 128.85 | 130.37 | 25,421,636 | -0.05(-0.04%) |
Mar 17, 2022 | 127.36 | 130.46 | 126.48 | 130.42 | 18,589,042 | +1.63(+1.26%) |
Mar 16, 2022 | 125.51 | 128.87 | 125.10 | 128.79 | 21,907,130 | +5.51(+4.47%) |
Mar 15, 2022 | 122.65 | 124.28 | 122.03 | 123.28 | 16,220,987 | +2.15(+1.77%) |
Mar 14, 2022 | 120.47 | 123.69 | 120.26 | 121.13 | 16,961,998 | +1.19(+0.99%) |
Mar 11, 2022 | 123.29 | 124.77 | 119.51 | 119.94 | 21,567,376 | -2.76(-2.25%) |
Mar 10, 2022 | 122.70 | 124.18 | 121.28 | 122.70 | 16,761,998 | -1.47(-1.18%) |
Mar 09, 2022 | 123.67 | 125.85 | 123.24 | 124.17 | 18,837,174 | +4.78(+4.01%) |
Mar 08, 2022 | 120.64 | 122.64 | 118.43 | 119.39 | 20,621,212 | -0.85(-0.70%) |
Mar 07, 2022 | 122.99 | 123.48 | 120.00 | 120.24 | 29,615,810 | -4.83(-3.86%) |
Mar 04, 2022 | 125.57 | 126.02 | 123.21 | 125.07 | 22,589,226 | -3.62(-2.81%) |
Mar 03, 2022 | 130.13 | 131.19 | 127.54 | 128.69 | 17,866,226 | -0.92(-0.71%) |
Mar 02, 2022 | 127.76 | 130.32 | 127.12 | 129.61 | 20,849,848 | +2.63(+2.07%) |
Mar 01, 2022 | 130.32 | 130.73 | 124.31 | 126.98 | 39,570,476 | -4.98(-3.77%) |
Feb 28, 2022 | 133.58 | 134.99 | 131.10 | 131.95 | 33,628,956 | -5.74(-4.17%) |
Feb 25, 2022 | 135.16 | 139.70 | 136.59 | 137.70 | 19,738,178 | +3.18(+2.37%) |
Feb 24, 2022 | 133.01 | 134.92 | 130.07 | 134.51 | 27,617,700 | -3.85(-2.78%) |
Feb 23, 2022 | 142.49 | 142.66 | 137.70 | 138.37 | 12,694,061 | -2.96(-2.09%) |
Feb 22, 2022 | 140.14 | 142.60 | 139.97 | 141.32 | 12,266,922 | -0.25(-0.18%) |
Feb 18, 2022 | 141.58 | 0 | +0.66(+0.47%) | |||
Feb 17, 2022 | 142.38 | 143.06 | 140.20 | 140.92 | 12,260,567 | -3.32(-2.30%) |
Feb 16, 2022 | 143.06 | 145.26 | 143.06 | 144.24 | 9,743,206 | +0.26(+0.18%) |
Feb 15, 2022 | 143.78 | 145.11 | 143.17 | 143.98 | 10,208,848 | +2.08(+1.46%) |
Feb 14, 2022 | 142.13 | 143.01 | 139.88 | 141.90 | 18,296,172 | -1.33(-0.93%) |
Feb 11, 2022 | 144.81 | 147.21 | 142.35 | 143.23 | 18,085,768 | -1.89(-1.30%) |
Feb 10, 2022 | 145.78 | 147.99 | 144.44 | 145.12 | 17,729,856 | -0.60(-0.42%) |
Feb 09, 2022 | 145.72 | 146.50 | 145.00 | 145.73 | 9,815,715 | +0.60(+0.42%) |
Feb 08, 2022 | 144.24 | 147.48 | 144.24 | 145.12 | 21,960,650 | +2.89(+2.03%) |
Feb 07, 2022 | 142.63 | 142.95 | 140.38 | 142.23 | 13,507,896 | +0.26(+0.18%) |
Feb 04, 2022 | 138.75 | 142.84 | 138.44 | 141.97 | 17,898,050 | +3.59(+2.60%) |
Feb 03, 2022 | 139.59 | 138.38 | 13,398,181 | -1.15(-0.83%) | ||
Feb 02, 2022 | 140.05 | 140.46 | 137.79 | 139.53 | 13,359,729 | -1.13(-0.80%) |
Feb 01, 2022 | 138.37 | 140.95 | 138.00 | 140.66 | 15,663,450 | +2.37(+1.72%) |
Jan 31, 2022 | 135.53 | 138.46 | 138.28 | 15,022,555 | +1.85(+1.36%) | |
Jan 28, 2022 | 134.18 | 136.57 | 132.30 | 136.43 | 15,177,258 | +1.21(+0.89%) |
Jan 27, 2022 | 139.04 | 139.94 | 134.12 | 135.22 | 18,848,314 | -2.43(-1.76%) |
Jan 26, 2022 | 138.39 | 140.12 | 135.83 | 137.65 | 22,246,798 | +1.29(+0.95%) |
Jan 25, 2022 | 133.68 | 136.65 | 131.01 | 136.36 | 20,298,584 | +1.47(+1.09%) |
Jan 24, 2022 | 132.40 | 135.38 | 129.88 | 134.89 | 30,596,000 | -0.12(-0.09%) |
Jan 21, 2022 | 137.26 | 137.27 | 134.25 | 135.01 | 22,250,388 | -2.40(-1.75%) |
Jan 20, 2022 | 138.65 | 140.15 | 137.13 | 137.41 | 15,961,416 | -1.18(-0.85%) |
Jan 19, 2022 | 141.05 | 141.66 | 138.24 | 138.59 | 24,032,466 | -2.18(-1.55%) |
Jan 18, 2022 | 144.96 | 144.96 | 140.09 | 140.77 | 34,737,100 | -6.16(-4.19%) |
Jan 14, 2022 | 146.93 | 0 | -9.62(-6.15%) | |||
Jan 13, 2022 | 156.65 | 158.02 | 156.23 | 156.55 | 14,622,305 | -0.20(-0.13%) |
Jan 12, 2022 | 156.76 | 157.81 | 155.57 | 156.75 | 13,512,035 | +0.88(+0.57%) |
Jan 11, 2022 | 156.58 | 156.82 | 154.76 | 155.86 | 12,738,974 | +0.16(+0.10%) |
Jan 10, 2022 | 157.33 | 157.55 | 154.04 | 155.70 | 13,880,038 | +0.15(+0.10%) |
Jan 07, 2022 | 154.16 | 155.90 | 153.60 | 155.55 | 14,951,502 | +1.53(+0.99%) |
Jan 06, 2022 | 155.32 | 155.75 | 152.49 | 154.03 | 15,092,015 | +1.62(+1.06%) |
Jan 05, 2022 | 156.17 | 156.67 | 152.36 | 152.41 | 19,110,012 | -2.84(-1.83%) |
Jan 04, 2022 | 151.99 | 155.94 | 151.92 | 155.25 | 21,820,504 | +5.67(+3.79%) |