Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.24 | 134.95 | 132.77 | 132.84 | 3,579,539 | -2.28(-1.68%) |
Mar 30, 2022 | 135.03 | 136.75 | 134.53 | 135.12 | 2,684,372 | -0.58(-0.43%) |
Mar 29, 2022 | 134.73 | 136.44 | 133.88 | 135.69 | 3,018,880 | +2.33(+1.75%) |
Mar 28, 2022 | 133.78 | 133.96 | 131.33 | 133.37 | 3,004,088 | -0.88(-0.66%) |
Mar 25, 2022 | 133.19 | 134.89 | 132.87 | 134.25 | 2,523,974 | +1.32(+0.99%) |
Mar 24, 2022 | 132.16 | 133.15 | 131.52 | 132.93 | 2,272,994 | +1.16(+0.88%) |
Mar 23, 2022 | 133.56 | 133.64 | 131.66 | 131.77 | 2,955,566 | -2.02(-1.51%) |
Mar 22, 2022 | 133.35 | 134.59 | 132.50 | 133.78 | 4,771,659 | +1.21(+0.91%) |
Mar 21, 2022 | 132.67 | 133.61 | 131.52 | 132.57 | 5,060,067 | +0.23(+0.18%) |
Mar 18, 2022 | 131.22 | 132.46 | 129.57 | 132.34 | 8,833,874 | +0.56(+0.43%) |
Mar 17, 2022 | 129.65 | 131.80 | 128.62 | 131.78 | 3,123,357 | +1.94(+1.50%) |
Mar 16, 2022 | 129.16 | 130.51 | 127.45 | 129.83 | 4,274,450 | +1.07(+0.83%) |
Mar 15, 2022 | 129.26 | 129.81 | 127.23 | 128.76 | 3,740,282 | +0.74(+0.58%) |
Mar 14, 2022 | 126.21 | 129.64 | 126.21 | 128.02 | 4,382,152 | +2.25(+1.79%) |
Mar 11, 2022 | 128.01 | 128.91 | 125.66 | 125.77 | 4,650,463 | -2.65(-2.06%) |
Mar 10, 2022 | 129.68 | 130.23 | 127.89 | 128.42 | 4,251,014 | -2.38(-1.82%) |
Mar 09, 2022 | 131.93 | 133.18 | 130.71 | 130.81 | 3,739,589 | +1.07(+0.83%) |
Mar 08, 2022 | 129.59 | 133.37 | 127.83 | 129.73 | 5,160,678 | +1.89(+1.48%) |
Mar 07, 2022 | 130.04 | 130.04 | 127.21 | 127.84 | 5,102,128 | -3.08(-2.35%) |
Mar 04, 2022 | 130.41 | 131.78 | 130.04 | 130.92 | 3,626,053 | -1.40(-1.06%) |
Mar 03, 2022 | 132.52 | 133.83 | 131.63 | 132.32 | 4,258,645 | +0.96(+0.73%) |
Mar 02, 2022 | 129.92 | 132.38 | 129.31 | 131.36 | 4,185,226 | +2.20(+1.71%) |
Mar 01, 2022 | 132.57 | 132.96 | 128.62 | 129.15 | 3,713,714 | -3.48(-2.62%) |
Feb 28, 2022 | 133.21 | 133.51 | 130.94 | 132.63 | 4,724,914 | -1.66(-1.24%) |
Feb 25, 2022 | 128.85 | 135.41 | 129.90 | 134.29 | 7,545,628 | +6.08(+4.74%) |
Feb 24, 2022 | 126.79 | 128.39 | 124.68 | 128.22 | 6,841,846 | -0.61(-0.47%) |
Feb 23, 2022 | 130.94 | 131.46 | 128.60 | 128.82 | 4,310,394 | -2.11(-1.62%) |
Feb 22, 2022 | 132.23 | 132.45 | 130.16 | 130.94 | 5,053,626 | -0.78(-0.59%) |
Feb 18, 2022 | 131.72 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.60 | 135.15 | 132.48 | 132.62 | 6,957,387 | -4.91(-3.57%) |
Feb 16, 2022 | 138.74 | 139.63 | 136.19 | 137.53 | 5,057,214 | -1.51(-1.09%) |
Feb 15, 2022 | 140.26 | 140.58 | 138.08 | 139.04 | 3,774,718 | -0.59(-0.42%) |
Feb 14, 2022 | 140.82 | 141.03 | 137.29 | 139.64 | 5,243,897 | -1.35(-0.96%) |
Feb 11, 2022 | 141.54 | 142.81 | 140.33 | 140.99 | 4,110,744 | -0.18(-0.13%) |
Feb 10, 2022 | 143.17 | 143.86 | 140.53 | 141.16 | 4,107,438 | -3.45(-2.38%) |
Feb 09, 2022 | 144.53 | 145.16 | 143.10 | 144.61 | 2,425,151 | +1.09(+0.76%) |
Feb 08, 2022 | 142.66 | 144.14 | 141.68 | 143.52 | 2,686,223 | +1.09(+0.77%) |
Feb 07, 2022 | 142.06 | 143.44 | 141.40 | 142.43 | 2,762,095 | +0.39(+0.27%) |
Feb 04, 2022 | 144.74 | 145.58 | 141.48 | 142.04 | 4,578,924 | -3.23(-2.23%) |
Feb 03, 2022 | 146.93 | 145.02 | 145.27 | 2,951,605 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.29 | 149.57 | 146.52 | 147.28 | 3,609,606 | -0.68(-0.46%) |
Feb 01, 2022 | 146.34 | 148.43 | 145.60 | 147.96 | 3,381,138 | +1.25(+0.85%) |
Jan 31, 2022 | 143.78 | 146.95 | 146.72 | 5,759,632 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.81 | 149.13 | 141.87 | 144.13 | 7,040,239 | -6.24(-4.15%) |
Jan 27, 2022 | 149.44 | 152.10 | 148.85 | 150.37 | 3,149,089 | +0.76(+0.51%) |
Jan 26, 2022 | 154.01 | 154.87 | 148.76 | 149.61 | 4,987,725 | -3.93(-2.56%) |
Jan 25, 2022 | 153.35 | 154.16 | 148.47 | 153.55 | 5,714,557 | +0.84(+0.55%) |
Jan 24, 2022 | 151.88 | 153.07 | 149.20 | 152.71 | 5,331,843 | +0.13(+0.09%) |
Jan 21, 2022 | 153.24 | 155.55 | 152.49 | 152.57 | 3,936,853 | -0.81(-0.53%) |
Jan 20, 2022 | 157.81 | 158.38 | 153.16 | 153.39 | 3,186,336 | -4.34(-2.75%) |
Jan 19, 2022 | 158.92 | 159.84 | 156.97 | 157.73 | 2,227,687 | +0.18(+0.11%) |
Jan 18, 2022 | 157.46 | 157.79 | 155.68 | 157.55 | 2,727,832 | -0.41(-0.26%) |
Jan 14, 2022 | 157.96 | 0 | -2.01(-1.26%) | |||
Jan 13, 2022 | 158.96 | 160.25 | 158.21 | 159.97 | 2,369,898 | +1.41(+0.89%) |
Jan 12, 2022 | 158.19 | 159.08 | 157.82 | 158.56 | 1,957,918 | +0.39(+0.25%) |
Jan 11, 2022 | 157.30 | 158.67 | 155.91 | 158.17 | 2,563,936 | +1.39(+0.89%) |
Jan 10, 2022 | 158.58 | 158.92 | 156.22 | 156.78 | 2,622,297 | -2.25(-1.41%) |
Jan 07, 2022 | 157.42 | 159.50 | 156.61 | 159.03 | 3,168,700 | +1.72(+1.10%) |
Jan 06, 2022 | 159.85 | 160.20 | 156.90 | 157.30 | 2,835,032 | -1.32(-0.83%) |
Jan 05, 2022 | 156.53 | 160.64 | 156.42 | 158.62 | 3,340,249 | -0.65(-0.41%) |
Jan 04, 2022 | 157.73 | 160.18 | 157.32 | 159.27 | 2,852,764 | +2.20(+1.40%) |