Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.02 | 129.13 | 124.53 | 124.53 | 3,450,876 | -3.02(-2.36%) |
Mar 30, 2022 | 128.71 | 130.25 | 126.68 | 127.55 | 2,976,692 | -1.16(-0.90%) |
Mar 29, 2022 | 129.27 | 130.76 | 128.07 | 128.70 | 2,357,855 | +2.31(+1.83%) |
Mar 28, 2022 | 128.00 | 128.00 | 124.37 | 126.39 | 2,896,727 | -2.49(-1.94%) |
Mar 25, 2022 | 129.08 | 129.80 | 127.73 | 128.88 | 2,362,301 | +0.77(+0.60%) |
Mar 24, 2022 | 128.25 | 128.71 | 126.42 | 128.12 | 1,986,101 | +1.02(+0.81%) |
Mar 23, 2022 | 129.73 | 130.84 | 126.04 | 127.09 | 2,102,753 | -3.97(-3.03%) |
Mar 22, 2022 | 129.34 | 133.46 | 128.91 | 131.06 | 3,125,436 | +3.54(+2.77%) |
Mar 21, 2022 | 131.08 | 131.74 | 126.40 | 127.52 | 4,292,277 | -3.58(-2.73%) |
Mar 18, 2022 | 127.13 | 131.39 | 127.13 | 131.09 | 6,936,471 | +0.63(+0.48%) |
Mar 17, 2022 | 125.27 | 130.48 | 124.41 | 130.47 | 3,325,173 | -0.28(-0.21%) |
Mar 16, 2022 | 129.94 | 133.93 | 127.81 | 130.74 | 3,559,750 | +3.39(+2.66%) |
Mar 15, 2022 | 126.84 | 129.75 | 126.01 | 127.36 | 3,008,225 | +0.57(+0.45%) |
Mar 14, 2022 | 126.10 | 129.36 | 125.58 | 126.79 | 3,164,306 | +3.40(+2.75%) |
Mar 11, 2022 | 124.69 | 126.26 | 122.99 | 123.39 | 2,651,017 | -0.16(-0.13%) |
Mar 10, 2022 | 122.36 | 120.54 | 123.55 | 3,509,255 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.37 | 128.06 | 124.24 | 125.12 | 3,227,821 | +5.53(+4.62%) |
Mar 08, 2022 | 119.45 | 124.01 | 116.13 | 119.59 | 3,883,026 | +1.21(+1.03%) |
Mar 07, 2022 | 125.67 | 125.97 | 118.28 | 118.37 | 5,142,394 | -8.84(-6.95%) |
Mar 04, 2022 | 128.06 | 128.21 | 124.27 | 127.21 | 4,074,657 | -4.17(-3.18%) |
Mar 03, 2022 | 134.80 | 135.31 | 129.01 | 131.39 | 4,045,649 | -2.54(-1.90%) |
Mar 02, 2022 | 134.64 | 136.43 | 131.95 | 133.93 | 3,901,691 | +0.49(+0.37%) |
Mar 01, 2022 | 144.53 | 144.64 | 132.93 | 133.44 | 4,571,107 | -11.94(-8.21%) |
Feb 28, 2022 | 141.31 | 145.61 | 140.27 | 145.38 | 3,593,165 | -0.30(-0.21%) |
Feb 25, 2022 | 141.16 | 146.38 | 143.15 | 145.68 | 2,129,102 | +5.52(+3.94%) |
Feb 24, 2022 | 135.65 | 140.51 | 133.77 | 140.16 | 3,893,797 | -1.61(-1.14%) |
Feb 23, 2022 | 145.91 | 146.69 | 141.14 | 141.77 | 3,102,529 | -3.28(-2.26%) |
Feb 22, 2022 | 145.62 | 147.10 | 143.40 | 145.06 | 2,209,741 | -0.98(-0.67%) |
Feb 18, 2022 | 146.03 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.00 | 149.69 | 145.22 | 146.41 | 2,322,088 | -4.27(-2.83%) |
Feb 16, 2022 | 149.35 | 152.24 | 149.00 | 150.68 | 1,857,403 | -0.03(-0.02%) |
Feb 15, 2022 | 148.91 | 151.41 | 148.32 | 150.71 | 2,203,711 | +3.56(+2.42%) |
Feb 14, 2022 | 148.54 | 149.95 | 146.40 | 147.15 | 2,730,335 | -0.82(-0.55%) |
Feb 11, 2022 | 148.15 | 152.12 | 146.76 | 147.97 | 3,206,721 | -0.86(-0.58%) |
Feb 10, 2022 | 149.63 | 151.66 | 148.14 | 148.83 | 3,031,999 | -1.26(-0.84%) |
Feb 09, 2022 | 148.29 | 151.11 | 148.14 | 150.09 | 2,300,155 | +2.70(+1.83%) |
Feb 08, 2022 | 145.04 | 147.70 | 144.23 | 147.38 | 3,573,151 | +3.60(+2.50%) |
Feb 07, 2022 | 142.64 | 145.02 | 142.04 | 143.78 | 2,439,645 | +1.72(+1.21%) |
Feb 04, 2022 | 140.79 | 143.51 | 140.38 | 142.06 | 2,329,597 | +1.95(+1.39%) |
Feb 03, 2022 | 140.71 | 139.75 | 140.12 | 2,092,696 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.24 | 142.25 | 138.83 | 141.38 | 2,589,246 | -0.82(-0.58%) |
Feb 01, 2022 | 138.90 | 142.55 | 137.93 | 142.20 | 3,242,525 | +3.55(+2.56%) |
Jan 31, 2022 | 133.55 | 138.91 | 138.65 | 4,009,961 | +3.88(+2.88%) | |
Jan 28, 2022 | 133.05 | 134.86 | 130.96 | 134.76 | 3,809,348 | -3.88(-2.80%) |
Jan 27, 2022 | 138.73 | 140.41 | 133.06 | 138.64 | 4,284,790 | +1.72(+1.26%) |
Jan 26, 2022 | 136.02 | 141.69 | 134.30 | 136.92 | 8,071,354 | -6.86(-4.77%) |
Jan 25, 2022 | 138.65 | 145.81 | 136.62 | 143.78 | 5,962,594 | +3.65(+2.60%) |
Jan 24, 2022 | 135.35 | 140.46 | 132.93 | 140.13 | 4,194,617 | +1.68(+1.21%) |
Jan 21, 2022 | 141.22 | 141.22 | 137.32 | 138.45 | 2,886,343 | -3.54(-2.50%) |
Jan 20, 2022 | 143.33 | 146.02 | 141.57 | 141.99 | 2,077,173 | -1.27(-0.88%) |
Jan 19, 2022 | 148.77 | 149.39 | 143.22 | 143.26 | 2,136,889 | -5.17(-3.48%) |
Jan 18, 2022 | 151.77 | 153.45 | 147.22 | 148.42 | 2,533,271 | -3.29(-2.17%) |
Jan 14, 2022 | 151.71 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.34 | 153.36 | 150.77 | 152.48 | 2,547,653 | +2.44(+1.62%) |
Jan 12, 2022 | 150.74 | 152.16 | 149.73 | 150.04 | 2,257,642 | +0.26(+0.18%) |
Jan 11, 2022 | 148.85 | 150.10 | 147.31 | 149.78 | 2,305,094 | +1.28(+0.87%) |
Jan 10, 2022 | 148.15 | 149.16 | 145.61 | 148.49 | 4,102,657 | +2.33(+1.59%) |
Jan 07, 2022 | 142.33 | 147.05 | 141.72 | 146.17 | 3,477,947 | +3.74(+2.63%) |
Jan 06, 2022 | 140.86 | 142.95 | 138.14 | 142.42 | 2,775,136 | +2.33(+1.67%) |
Jan 05, 2022 | 143.84 | 144.57 | 140.02 | 140.09 | 2,228,838 | -2.73(-1.91%) |
Jan 04, 2022 | 142.14 | 143.96 | 141.51 | 142.82 | 3,681,686 | +2.66(+1.89%) |