Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.36 | 134.58 | 129.00 | 129.14 | 8,647,900 | -3.92(-2.95%) |
Mar 30, 2022 | 137.85 | 138.45 | 132.36 | 133.06 | 6,518,532 | -5.53(-3.99%) |
Mar 29, 2022 | 137.26 | 139.15 | 136.10 | 138.59 | 6,289,129 | +3.70(+2.75%) |
Mar 28, 2022 | 132.37 | 134.97 | 131.00 | 134.88 | 5,310,532 | +0.54(+0.40%) |
Mar 25, 2022 | 135.84 | 136.19 | 132.08 | 134.35 | 6,201,544 | -1.45(-1.07%) |
Mar 24, 2022 | 130.33 | 135.85 | 128.68 | 135.80 | 7,774,281 | +7.03(+5.46%) |
Mar 23, 2022 | 130.92 | 132.38 | 128.56 | 128.77 | 5,569,761 | -3.98(-3.00%) |
Mar 22, 2022 | 131.30 | 134.57 | 131.15 | 132.75 | 5,122,518 | +1.25(+0.95%) |
Mar 21, 2022 | 131.40 | 132.65 | 129.26 | 131.50 | 6,334,122 | -0.92(-0.70%) |
Mar 18, 2022 | 127.97 | 133.01 | 127.14 | 132.42 | 11,753,476 | +3.09(+2.39%) |
Mar 17, 2022 | 126.71 | 129.59 | 125.72 | 129.33 | 6,919,195 | +1.48(+1.16%) |
Mar 16, 2022 | 124.75 | 128.10 | 122.57 | 127.85 | 9,866,597 | +5.95(+4.88%) |
Mar 15, 2022 | 119.27 | 122.43 | 117.44 | 121.90 | 7,014,299 | +4.19(+3.56%) |
Mar 14, 2022 | 121.25 | 122.21 | 116.70 | 117.71 | 6,870,613 | -3.44(-2.84%) |
Mar 11, 2022 | 127.38 | 127.38 | 120.88 | 121.15 | 6,139,757 | -1.30(-1.06%) |
Mar 10, 2022 | 123.19 | 123.46 | 120.21 | 122.45 | 5,716,994 | -3.58(-2.84%) |
Mar 09, 2022 | 125.13 | 127.22 | 123.66 | 126.03 | 7,779,085 | +4.38(+3.60%) |
Mar 08, 2022 | 117.38 | 125.29 | 115.79 | 121.65 | 10,721,501 | +4.83(+4.13%) |
Mar 07, 2022 | 124.99 | 125.47 | 116.71 | 116.82 | 9,392,833 | -6.39(-5.18%) |
Mar 04, 2022 | 125.79 | 126.94 | 121.62 | 123.20 | 7,244,136 | -4.80(-3.75%) |
Mar 03, 2022 | 132.40 | 132.39 | 126.96 | 128.01 | 5,555,206 | -2.49(-1.91%) |
Mar 02, 2022 | 127.38 | 131.76 | 127.04 | 130.50 | 7,151,425 | +3.50(+2.75%) |
Mar 01, 2022 | 131.04 | 132.34 | 125.51 | 127.00 | 9,398,747 | -4.50(-3.42%) |
Feb 28, 2022 | 131.12 | 134.30 | 129.45 | 131.50 | 7,578,911 | -1.49(-1.12%) |
Feb 25, 2022 | 130.67 | 133.40 | 130.22 | 132.98 | 7,944,612 | +2.25(+1.72%) |
Feb 24, 2022 | 120.60 | 130.94 | 120.21 | 130.73 | 8,671,669 | +5.45(+4.35%) |
Feb 23, 2022 | 129.30 | 131.51 | 125.05 | 125.28 | 8,581,517 | -2.35(-1.84%) |
Feb 22, 2022 | 127.32 | 132.44 | 125.91 | 127.63 | 7,823,457 | -2.79(-2.14%) |
Feb 18, 2022 | 130.43 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.70 | 140.64 | 131.80 | 133.48 | 12,143,825 | -4.39(-3.19%) |
Feb 16, 2022 | 135.44 | 138.60 | 133.90 | 137.87 | 8,142,915 | +1.09(+0.80%) |
Feb 15, 2022 | 131.74 | 137.30 | 131.35 | 136.78 | 9,268,949 | +7.81(+6.05%) |
Feb 14, 2022 | 129.47 | 131.45 | 126.85 | 128.97 | 9,574,472 | -0.62(-0.48%) |
Feb 11, 2022 | 136.49 | 137.48 | 128.40 | 129.59 | 9,685,418 | -7.12(-5.21%) |
Feb 10, 2022 | 136.73 | 141.98 | 135.96 | 136.71 | 8,712,887 | -4.33(-3.07%) |
Feb 09, 2022 | 138.56 | 141.80 | 136.43 | 141.04 | 7,822,677 | +5.33(+3.93%) |
Feb 08, 2022 | 131.88 | 136.15 | 130.57 | 135.71 | 6,806,959 | +2.56(+1.92%) |
Feb 07, 2022 | 132.78 | 135.26 | 132.24 | 133.15 | 7,415,938 | +0.55(+0.41%) |
Feb 04, 2022 | 131.40 | 133.75 | 129.05 | 132.60 | 8,705,206 | -0.92(-0.69%) |
Feb 03, 2022 | 135.16 | 132.14 | 133.52 | 10,261,162 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.62 | 138.30 | 134.20 | 137.67 | 8,309,248 | +2.10(+1.55%) |
Feb 01, 2022 | 135.20 | 136.23 | 130.45 | 135.57 | 8,319,942 | +6.03(+4.65%) |
Jan 28, 2022 | 126.76 | 129.59 | 121.14 | 129.55 | 13,591,016 | +2.25(+1.77%) |
Jan 27, 2022 | 131.30 | 132.48 | 126.47 | 127.30 | 13,842,718 | -5.31(-4.01%) |
Jan 26, 2022 | 134.69 | 138.48 | 129.93 | 132.61 | 12,090,937 | -0.22(-0.16%) |
Jan 25, 2022 | 131.84 | 133.42 | 128.49 | 132.82 | 12,046,348 | -3.41(-2.51%) |
Jan 24, 2022 | 128.63 | 136.38 | 126.85 | 136.24 | 13,500,821 | +4.14(+3.13%) |
Jan 21, 2022 | 134.50 | 138.79 | 131.70 | 132.10 | 12,686,254 | -4.00(-2.94%) |
Jan 20, 2022 | 142.50 | 144.09 | 135.52 | 136.10 | 10,805,041 | -3.83(-2.74%) |
Jan 19, 2022 | 151.04 | 152.40 | 139.79 | 139.93 | 13,207,326 | -9.09(-6.10%) |
Jan 18, 2022 | 161.74 | 162.25 | 148.38 | 149.02 | 12,695,468 | -14.32(-8.77%) |
Jan 14, 2022 | 163.34 | 0 | +9.60(+6.25%) | |||
Jan 13, 2022 | 160.41 | 162.88 | 153.07 | 153.73 | 12,829,295 | -2.32(-1.49%) |
Jan 12, 2022 | 151.34 | 156.25 | 151.23 | 156.05 | 10,615,238 | +6.94(+4.66%) |
Jan 11, 2022 | 145.13 | 149.31 | 143.07 | 149.11 | 6,981,422 | +2.80(+1.91%) |
Jan 10, 2022 | 144.48 | 146.61 | 140.13 | 146.31 | 9,895,360 | -1.19(-0.81%) |
Jan 07, 2022 | 151.70 | 153.93 | 147.34 | 147.50 | 6,477,771 | -5.41(-3.54%) |
Jan 06, 2022 | 149.92 | 153.95 | 148.51 | 152.91 | 6,721,067 | +2.54(+1.69%) |
Jan 05, 2022 | 154.58 | 155.41 | 150.13 | 150.37 | 6,989,339 | -4.52(-2.92%) |
Jan 04, 2022 | 156.48 | 158.29 | 151.12 | 154.89 | 7,100,190 | -1.53(-0.98%) |