Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.64 | 134.38 | 132.38 | 132.61 | 16,366,042 | -1.31(-0.98%) |
Mar 30, 2022 | 133.68 | 134.45 | 133.24 | 133.92 | 11,249,312 | +0.26(+0.20%) |
Mar 29, 2022 | 133.98 | 134.51 | 132.87 | 133.66 | 12,734,595 | +0.78(+0.59%) |
Mar 28, 2022 | 132.14 | 132.91 | 131.66 | 132.88 | 8,746,253 | +0.96(+0.73%) |
Mar 25, 2022 | 131.75 | 132.14 | 130.91 | 131.92 | 7,272,531 | +0.61(+0.46%) |
Mar 24, 2022 | 130.24 | 131.31 | 129.96 | 131.31 | 7,426,645 | +1.55(+1.19%) |
Mar 23, 2022 | 131.50 | 131.74 | 129.72 | 129.76 | 10,343,848 | -2.37(-1.80%) |
Mar 22, 2022 | 132.24 | 132.42 | 131.65 | 132.13 | 9,185,608 | +0.03(+0.02%) |
Mar 21, 2022 | 132.14 | 133.27 | 131.48 | 132.10 | 11,851,709 | -0.10(-0.08%) |
Mar 18, 2022 | 131.31 | 132.37 | 130.92 | 132.20 | 11,775,913 | +0.81(+0.62%) |
Mar 17, 2022 | 128.97 | 131.40 | 128.79 | 131.39 | 11,370,642 | +2.05(+1.58%) |
Mar 16, 2022 | 128.46 | 129.36 | 127.14 | 129.34 | 14,341,390 | +1.53(+1.20%) |
Mar 15, 2022 | 126.32 | 127.94 | 126.11 | 127.81 | 14,892,231 | +2.50(+1.99%) |
Mar 14, 2022 | 125.44 | 127.11 | 124.94 | 125.31 | 14,893,645 | +0.88(+0.71%) |
Mar 11, 2022 | 125.71 | 126.44 | 124.31 | 124.43 | 10,226,684 | -0.94(-0.75%) |
Mar 10, 2022 | 123.90 | 125.64 | 123.77 | 125.37 | 11,096,727 | -0.05(-0.04%) |
Mar 09, 2022 | 125.10 | 126.06 | 124.17 | 125.42 | 16,141,818 | +2.33(+1.89%) |
Mar 08, 2022 | 124.83 | 125.75 | 123.01 | 123.09 | 22,583,836 | -2.57(-2.04%) |
Mar 07, 2022 | 127.09 | 127.33 | 125.09 | 125.66 | 16,269,709 | -2.23(-1.74%) |
Mar 04, 2022 | 125.97 | 128.00 | 125.59 | 127.89 | 12,601,215 | +0.64(+0.50%) |
Mar 03, 2022 | 127.16 | 127.99 | 126.17 | 127.25 | 11,575,977 | +0.65(+0.51%) |
Mar 02, 2022 | 125.27 | 127.29 | 125.11 | 126.60 | 12,844,704 | +1.88(+1.51%) |
Mar 01, 2022 | 124.76 | 125.78 | 123.75 | 124.72 | 14,573,690 | -0.70(-0.55%) |
Feb 28, 2022 | 124.35 | 125.56 | 123.96 | 125.42 | 18,639,070 | -0.95(-0.76%) |
Feb 25, 2022 | 123.17 | 126.68 | 124.65 | 126.37 | 17,628,554 | +3.75(+3.06%) |
Feb 24, 2022 | 119.94 | 122.87 | 119.85 | 122.62 | 24,061,186 | +0.49(+0.40%) |
Feb 23, 2022 | 123.37 | 123.80 | 122.00 | 122.13 | 12,457,510 | -0.62(-0.50%) |
Feb 22, 2022 | 122.62 | 123.75 | 121.92 | 122.74 | 14,177,717 | -0.31(-0.25%) |
Feb 18, 2022 | 123.05 | 0 | -0.93(-0.75%) | |||
Feb 17, 2022 | 125.49 | 125.56 | 123.79 | 123.98 | 12,337,741 | -2.03(-1.61%) |
Feb 16, 2022 | 125.17 | 126.36 | 124.82 | 126.00 | 9,096,563 | +0.19(+0.15%) |
Feb 15, 2022 | 125.49 | 126.31 | 125.17 | 125.81 | 9,294,893 | +1.40(+1.12%) |
Feb 14, 2022 | 125.44 | 125.68 | 123.48 | 124.41 | 14,908,100 | -1.28(-1.02%) |
Feb 11, 2022 | 127.29 | 128.25 | 125.54 | 125.70 | 13,545,863 | -1.77(-1.39%) |
Feb 10, 2022 | 127.99 | 129.11 | 126.96 | 127.46 | 14,913,549 | -2.03(-1.56%) |
Feb 09, 2022 | 129.11 | 129.76 | 128.98 | 129.49 | 11,202,590 | +0.99(+0.77%) |
Feb 08, 2022 | 126.78 | 128.72 | 126.49 | 128.50 | 11,472,624 | +1.04(+0.82%) |
Feb 07, 2022 | 127.72 | 128.17 | 127.10 | 127.45 | 9,566,618 | -0.22(-0.17%) |
Feb 04, 2022 | 126.97 | 128.57 | 126.74 | 127.67 | 12,439,216 | -0.46(-0.36%) |
Feb 03, 2022 | 128.51 | 127.90 | 128.14 | 14,305,709 | -0.55(-0.43%) | |
Feb 02, 2022 | 126.89 | 129.00 | 126.63 | 128.69 | 14,084,912 | +1.71(+1.35%) |
Feb 01, 2022 | 127.10 | 127.21 | 125.97 | 126.98 | 15,257,780 | +0.34(+0.27%) |
Jan 31, 2022 | 125.69 | 126.87 | 126.64 | 19,734,008 | +0.72(+0.57%) | |
Jan 28, 2022 | 123.29 | 125.97 | 122.42 | 125.92 | 21,664,136 | +2.52(+2.04%) |
Jan 27, 2022 | 123.68 | 125.30 | 122.99 | 123.40 | 19,153,216 | +0.32(+0.26%) |
Jan 26, 2022 | 123.93 | 125.05 | 122.17 | 123.08 | 30,627,754 | -0.65(-0.52%) |
Jan 25, 2022 | 122.88 | 124.62 | 121.86 | 123.73 | 20,226,190 | -0.80(-0.64%) |
Jan 24, 2022 | 123.81 | 124.74 | 120.55 | 124.53 | 39,312,548 | -0.42(-0.33%) |
Jan 21, 2022 | 126.60 | 127.00 | 124.74 | 124.94 | 26,739,580 | -1.27(-1.01%) |
Jan 20, 2022 | 127.36 | 128.66 | 126.14 | 126.22 | 15,674,384 | -0.83(-0.65%) |
Jan 19, 2022 | 127.81 | 128.81 | 126.92 | 127.05 | 15,168,874 | -0.52(-0.41%) |
Jan 18, 2022 | 128.11 | 128.31 | 127.24 | 127.57 | 17,068,182 | -1.81(-1.40%) |
Jan 14, 2022 | 129.38 | 0 | -0.22(-0.17%) | |||
Jan 13, 2022 | 131.42 | 131.58 | 129.37 | 129.60 | 15,653,036 | -2.05(-1.55%) |
Jan 12, 2022 | 131.28 | 131.85 | 131.08 | 131.65 | 11,226,770 | -0.38(-0.28%) |
Jan 11, 2022 | 131.18 | 132.05 | 130.28 | 132.03 | 12,610,261 | +1.04(+0.80%) |
Jan 10, 2022 | 129.08 | 131.06 | 128.78 | 130.99 | 16,152,686 | +1.33(+1.03%) |
Jan 07, 2022 | 130.01 | 130.25 | 129.38 | 129.65 | 9,967,828 | -0.67(-0.51%) |
Jan 06, 2022 | 131.02 | 131.82 | 130.09 | 130.32 | 15,731,235 | -1.53(-1.16%) |
Jan 05, 2022 | 133.08 | 133.88 | 131.79 | 131.84 | 15,927,278 | -0.95(-0.71%) |
Jan 04, 2022 | 134.27 | 134.39 | 132.22 | 132.79 | 14,822,724 | -1.78(-1.32%) |