Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.88 | 127.84 | 125.48 | 125.54 | 1,765,413 | -1.79(-1.41%) |
Mar 30, 2022 | 128.81 | 129.29 | 126.45 | 127.33 | 1,284,931 | -2.83(-2.17%) |
Mar 29, 2022 | 127.75 | 132.09 | 127.04 | 130.16 | 2,259,454 | +6.07(+4.89%) |
Mar 28, 2022 | 124.19 | 124.19 | 121.91 | 124.08 | 1,448,644 | +0.09(+0.07%) |
Mar 25, 2022 | 123.77 | 124.34 | 122.92 | 124.00 | 1,304,218 | -0.05(-0.04%) |
Mar 24, 2022 | 123.84 | 124.91 | 123.23 | 124.05 | 840,345 | +0.74(+0.60%) |
Mar 23, 2022 | 123.82 | 125.32 | 123.08 | 123.31 | 1,195,546 | -1.65(-1.32%) |
Mar 22, 2022 | 124.72 | 125.78 | 124.00 | 124.95 | 1,410,885 | +1.48(+1.20%) |
Mar 21, 2022 | 124.99 | 125.62 | 122.72 | 123.47 | 1,576,187 | -1.94(-1.54%) |
Mar 18, 2022 | 123.78 | 125.84 | 121.90 | 125.41 | 2,637,268 | +2.16(+1.75%) |
Mar 17, 2022 | 120.19 | 123.25 | 120.01 | 123.25 | 1,990,869 | +0.78(+0.63%) |
Mar 16, 2022 | 119.44 | 123.67 | 119.05 | 122.47 | 2,199,313 | +4.31(+3.65%) |
Mar 15, 2022 | 117.17 | 119.69 | 116.72 | 118.16 | 1,727,319 | +1.36(+1.16%) |
Mar 14, 2022 | 116.82 | 119.70 | 116.17 | 116.80 | 1,868,366 | +1.65(+1.43%) |
Mar 11, 2022 | 116.50 | 117.87 | 114.86 | 115.16 | 1,659,489 | -0.92(-0.79%) |
Mar 10, 2022 | 114.49 | 116.88 | 114.09 | 116.08 | 2,152,177 | -0.80(-0.69%) |
Mar 09, 2022 | 117.33 | 118.20 | 116.16 | 116.88 | 2,722,034 | +4.11(+3.64%) |
Mar 08, 2022 | 110.15 | 117.03 | 106.62 | 112.77 | 4,319,264 | +3.10(+2.83%) |
Mar 07, 2022 | 117.45 | 117.83 | 109.63 | 109.67 | 3,495,880 | -9.05(-7.62%) |
Mar 04, 2022 | 120.59 | 121.19 | 117.67 | 118.72 | 2,503,836 | -3.93(-3.20%) |
Mar 03, 2022 | 124.40 | 125.34 | 120.87 | 122.65 | 2,766,838 | -0.70(-0.57%) |
Mar 02, 2022 | 121.98 | 124.28 | 120.14 | 123.35 | 3,320,952 | +2.18(+1.80%) |
Mar 01, 2022 | 126.52 | 127.44 | 119.48 | 121.16 | 3,633,865 | -6.66(-5.21%) |
Feb 28, 2022 | 132.76 | 133.03 | 126.91 | 127.82 | 3,396,775 | -7.32(-5.42%) |
Feb 25, 2022 | 132.77 | 135.63 | 131.90 | 135.14 | 1,895,829 | +3.24(+2.45%) |
Feb 24, 2022 | 131.72 | 132.68 | 128.91 | 131.90 | 2,558,612 | -2.78(-2.06%) |
Feb 23, 2022 | 141.00 | 141.27 | 133.98 | 134.68 | 1,654,750 | -5.81(-4.13%) |
Feb 22, 2022 | 143.50 | 143.50 | 139.39 | 140.48 | 1,279,557 | -2.84(-1.98%) |
Feb 18, 2022 | 143.32 | 0 | +0.56(+0.40%) | |||
Feb 17, 2022 | 143.75 | 144.43 | 142.51 | 142.76 | 780,171 | -2.14(-1.47%) |
Feb 16, 2022 | 144.77 | 145.54 | 143.45 | 144.90 | 877,043 | +0.22(+0.15%) |
Feb 15, 2022 | 144.80 | 145.91 | 143.86 | 144.68 | 967,348 | +2.26(+1.59%) |
Feb 14, 2022 | 142.71 | 143.54 | 141.18 | 142.41 | 1,201,459 | -0.60(-0.42%) |
Feb 11, 2022 | 146.15 | 147.63 | 142.93 | 143.02 | 1,200,478 | -3.73(-2.54%) |
Feb 10, 2022 | 148.62 | 150.31 | 146.01 | 146.75 | 1,361,280 | -3.03(-2.03%) |
Feb 09, 2022 | 148.91 | 150.15 | 148.67 | 149.78 | 1,510,585 | +2.61(+1.78%) |
Feb 08, 2022 | 146.66 | 147.50 | 145.85 | 147.17 | 1,218,479 | +1.35(+0.93%) |
Feb 07, 2022 | 145.73 | 147.70 | 145.45 | 145.81 | 1,686,933 | -0.15(-0.10%) |
Feb 04, 2022 | 148.24 | 148.98 | 145.30 | 145.97 | 1,350,930 | -3.58(-2.39%) |
Feb 03, 2022 | 149.20 | 151.85 | 149.54 | 1,800,406 | -0.84(-0.56%) | |
Feb 02, 2022 | 150.52 | 151.82 | 148.76 | 150.38 | 2,549,125 | +0.26(+0.17%) |
Feb 01, 2022 | 149.13 | 150.46 | 148.16 | 150.12 | 1,631,504 | +1.10(+0.74%) |
Jan 31, 2022 | 146.55 | 149.33 | 149.03 | 1,614,540 | +1.31(+0.88%) | |
Jan 28, 2022 | 146.16 | 147.78 | 143.35 | 147.72 | 966,281 | +1.37(+0.94%) |
Jan 27, 2022 | 148.14 | 149.30 | 145.02 | 146.35 | 1,413,401 | -0.10(-0.07%) |
Jan 26, 2022 | 147.78 | 149.23 | 145.25 | 146.44 | 1,324,170 | -0.48(-0.32%) |
Jan 25, 2022 | 145.20 | 148.23 | 142.89 | 146.92 | 1,458,603 | -0.99(-0.67%) |
Jan 24, 2022 | 143.11 | 148.47 | 142.28 | 147.91 | 1,681,486 | +0.28(+0.19%) |
Jan 21, 2022 | 150.37 | 152.18 | 147.09 | 147.63 | 4,628,521 | -4.73(-3.11%) |
Jan 20, 2022 | 153.79 | 155.31 | 151.84 | 152.37 | 1,777,914 | -1.77(-1.15%) |
Jan 19, 2022 | 157.68 | 157.68 | 154.02 | 154.13 | 1,349,771 | -2.14(-1.37%) |
Jan 18, 2022 | 155.53 | 156.40 | 152.92 | 156.27 | 1,715,637 | -1.15(-0.73%) |
Jan 14, 2022 | 157.42 | 0 | -3.65(-2.26%) | |||
Jan 13, 2022 | 161.63 | 163.27 | 160.52 | 161.07 | 1,211,930 | +0.35(+0.22%) |
Jan 12, 2022 | 161.73 | 161.80 | 159.36 | 160.72 | 1,270,891 | -0.34(-0.21%) |
Jan 11, 2022 | 159.08 | 161.26 | 157.31 | 161.06 | 678,486 | +2.50(+1.58%) |
Jan 10, 2022 | 159.34 | 159.81 | 157.33 | 158.56 | 1,452,563 | -1.45(-0.91%) |
Jan 07, 2022 | 162.60 | 162.68 | 159.74 | 160.01 | 1,167,321 | -2.78(-1.71%) |
Jan 06, 2022 | 165.26 | 165.34 | 162.09 | 162.78 | 1,001,404 | -2.37(-1.43%) |
Jan 05, 2022 | 164.18 | 169.18 | 164.18 | 165.15 | 1,833,031 | +1.77(+1.08%) |
Jan 04, 2022 | 162.51 | 165.04 | 162.48 | 163.39 | 1,888,957 | +0.62(+0.38%) |