Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.46 | 136.71 | 133.48 | 134.51 | 1,830,594 | -0.67(-0.49%) |
Mar 30, 2022 | 137.22 | 137.86 | 133.70 | 135.17 | 1,971,527 | -2.82(-2.04%) |
Mar 29, 2022 | 136.38 | 139.15 | 135.64 | 138.00 | 2,068,881 | +4.80(+3.60%) |
Mar 28, 2022 | 133.75 | 134.02 | 131.13 | 133.20 | 1,434,630 | -0.67(-0.50%) |
Mar 25, 2022 | 133.32 | 134.02 | 132.43 | 133.87 | 1,776,356 | +1.24(+0.93%) |
Mar 24, 2022 | 131.89 | 133.10 | 131.30 | 132.63 | 1,137,146 | +0.68(+0.51%) |
Mar 23, 2022 | 133.31 | 134.20 | 131.49 | 131.95 | 1,633,439 | -2.66(-1.98%) |
Mar 22, 2022 | 133.00 | 136.03 | 132.78 | 134.61 | 1,787,223 | +2.51(+1.90%) |
Mar 21, 2022 | 132.69 | 133.04 | 130.97 | 132.11 | 1,818,432 | -0.59(-0.44%) |
Mar 18, 2022 | 130.72 | 132.86 | 130.01 | 132.70 | 3,247,551 | +1.54(+1.18%) |
Mar 17, 2022 | 129.28 | 131.20 | 128.11 | 131.15 | 1,703,074 | -0.12(-0.09%) |
Mar 16, 2022 | 128.43 | 131.31 | 127.67 | 131.27 | 1,535,323 | +4.96(+3.93%) |
Mar 15, 2022 | 125.81 | 127.29 | 124.00 | 126.31 | 1,557,130 | +1.39(+1.11%) |
Mar 14, 2022 | 125.39 | 127.45 | 124.06 | 124.92 | 1,217,925 | +0.10(+0.08%) |
Mar 11, 2022 | 126.68 | 126.68 | 124.45 | 124.82 | 1,150,668 | -0.13(-0.10%) |
Mar 10, 2022 | 122.61 | 125.33 | 122.61 | 124.95 | 1,165,837 | -0.72(-0.57%) |
Mar 09, 2022 | 124.49 | 126.16 | 123.84 | 125.67 | 1,406,609 | +4.80(+3.97%) |
Mar 08, 2022 | 119.41 | 124.66 | 118.68 | 120.87 | 2,070,508 | +0.55(+0.46%) |
Mar 07, 2022 | 125.29 | 125.53 | 120.26 | 120.32 | 2,687,909 | -5.28(-4.20%) |
Mar 04, 2022 | 127.32 | 128.27 | 123.03 | 125.60 | 2,963,942 | -2.40(-1.88%) |
Mar 03, 2022 | 133.84 | 134.12 | 127.27 | 128.00 | 2,120,991 | -5.24(-3.93%) |
Mar 02, 2022 | 126.25 | 133.75 | 126.25 | 133.24 | 2,860,257 | +6.77(+5.35%) |
Mar 01, 2022 | 130.11 | 131.64 | 125.32 | 126.47 | 2,328,015 | -4.38(-3.34%) |
Feb 28, 2022 | 132.40 | 133.47 | 128.97 | 130.85 | 3,174,720 | -4.13(-3.06%) |
Feb 25, 2022 | 132.91 | 135.79 | 132.49 | 134.98 | 1,766,749 | +2.08(+1.57%) |
Feb 24, 2022 | 127.34 | 133.12 | 126.06 | 132.90 | 3,769,481 | +1.91(+1.46%) |
Feb 23, 2022 | 133.71 | 134.41 | 130.67 | 130.99 | 1,936,548 | -2.45(-1.84%) |
Feb 22, 2022 | 132.72 | 134.77 | 131.83 | 133.44 | 2,398,636 | -0.59(-0.44%) |
Feb 18, 2022 | 134.03 | 0 | -1.17(-0.86%) | |||
Feb 17, 2022 | 139.76 | 140.26 | 135.04 | 135.19 | 2,377,731 | -6.36(-4.49%) |
Feb 16, 2022 | 140.88 | 142.21 | 139.73 | 141.55 | 2,198,201 | +0.34(+0.24%) |
Feb 15, 2022 | 143.06 | 144.56 | 140.18 | 141.21 | 3,224,793 | -2.96(-2.06%) |
Feb 14, 2022 | 143.94 | 145.71 | 142.86 | 144.17 | 1,865,846 | +0.25(+0.18%) |
Feb 11, 2022 | 143.69 | 147.29 | 143.15 | 143.92 | 2,192,994 | +1.15(+0.80%) |
Feb 10, 2022 | 139.84 | 150.09 | 139.34 | 142.77 | 2,974,314 | -0.82(-0.57%) |
Feb 09, 2022 | 143.49 | 145.33 | 142.50 | 143.59 | 2,544,267 | +2.31(+1.63%) |
Feb 08, 2022 | 141.65 | 141.79 | 137.64 | 141.29 | 3,171,005 | -2.80(-1.94%) |
Feb 07, 2022 | 143.61 | 145.48 | 141.63 | 144.08 | 1,957,376 | +1.06(+0.74%) |
Feb 04, 2022 | 140.38 | 143.99 | 139.69 | 143.02 | 2,372,208 | +1.24(+0.87%) |
Feb 03, 2022 | 145.81 | 141.58 | 141.79 | 2,370,511 | -6.18(-4.18%) | |
Feb 02, 2022 | 149.12 | 150.06 | 146.68 | 147.97 | 2,085,105 | -0.78(-0.52%) |
Feb 01, 2022 | 146.34 | 149.39 | 145.35 | 148.74 | 1,803,851 | +1.71(+1.16%) |
Jan 31, 2022 | 142.62 | 147.10 | 147.04 | 2,457,970 | +2.50(+1.73%) | |
Jan 28, 2022 | 138.48 | 144.51 | 138.39 | 144.53 | 2,998,984 | +6.18(+4.47%) |
Jan 27, 2022 | 139.19 | 141.85 | 136.72 | 138.35 | 2,628,181 | +0.54(+0.39%) |
Jan 26, 2022 | 139.08 | 141.78 | 136.78 | 137.81 | 2,540,165 | +0.96(+0.70%) |
Jan 25, 2022 | 135.89 | 138.37 | 132.59 | 136.85 | 2,098,943 | -1.28(-0.93%) |
Jan 24, 2022 | 135.38 | 138.42 | 132.24 | 138.14 | 3,218,527 | +0.04(+0.03%) |
Jan 21, 2022 | 143.55 | 143.55 | 137.95 | 138.10 | 2,467,181 | -4.01(-2.82%) |
Jan 20, 2022 | 143.23 | 146.54 | 141.84 | 142.11 | 1,770,989 | -0.98(-0.69%) |
Jan 19, 2022 | 144.29 | 146.10 | 142.97 | 143.09 | 1,879,258 | -1.22(-0.84%) |
Jan 18, 2022 | 146.70 | 148.13 | 142.67 | 144.31 | 2,287,033 | -3.39(-2.29%) |
Jan 14, 2022 | 147.69 | 0 | +1.29(+0.88%) | |||
Jan 13, 2022 | 145.93 | 148.91 | 145.83 | 146.41 | 1,595,577 | +0.50(+0.34%) |
Jan 12, 2022 | 145.91 | 147.03 | 142.20 | 145.91 | 1,711,213 | -0.36(-0.25%) |
Jan 11, 2022 | 144.70 | 147.04 | 142.99 | 146.27 | 2,442,474 | +2.05(+1.42%) |
Jan 10, 2022 | 147.92 | 148.51 | 140.64 | 144.22 | 2,553,892 | -3.13(-2.12%) |
Jan 07, 2022 | 147.21 | 150.84 | 147.01 | 147.35 | 2,750,283 | -1.04(-0.70%) |
Jan 06, 2022 | 145.22 | 150.66 | 144.73 | 148.39 | 4,573,467 | +4.75(+3.31%) |
Jan 05, 2022 | 142.67 | 148.48 | 142.25 | 143.64 | 5,151,674 | +0.97(+0.68%) |
Jan 04, 2022 | 140.46 | 143.66 | 138.08 | 142.67 | 4,062,129 | +3.66(+2.63%) |