Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 143.86 | 145.55 | 143.27 | 143.98 | 9,371,924 | -0.92(-0.63%) |
Mar 30, 2022 | 142.25 | 145.20 | 142.16 | 144.90 | 8,615,893 | +2.55(+1.79%) |
Mar 29, 2022 | 141.74 | 143.19 | 141.40 | 142.35 | 6,872,490 | +1.19(+0.84%) |
Mar 28, 2022 | 138.74 | 141.22 | 138.55 | 141.16 | 6,930,708 | +2.47(+1.78%) |
Mar 25, 2022 | 138.69 | 139.16 | 137.55 | 138.69 | 4,857,103 | +0.60(+0.43%) |
Mar 24, 2022 | 137.67 | 139.14 | 137.17 | 138.09 | 4,672,771 | +0.85(+0.62%) |
Mar 23, 2022 | 138.40 | 138.97 | 136.83 | 137.24 | 6,766,110 | -1.79(-1.29%) |
Mar 22, 2022 | 139.82 | 140.16 | 138.24 | 139.03 | 6,992,029 | -0.42(-0.30%) |
Mar 21, 2022 | 140.61 | 142.41 | 138.86 | 139.45 | 7,360,729 | -1.17(-0.83%) |
Mar 18, 2022 | 140.37 | 140.74 | 139.33 | 140.62 | 10,789,333 | +0.41(+0.30%) |
Mar 17, 2022 | 139.66 | 140.48 | 137.92 | 140.20 | 6,557,949 | +0.21(+0.15%) |
Mar 16, 2022 | 140.03 | 141.52 | 138.40 | 139.99 | 8,519,693 | -0.41(-0.29%) |
Mar 15, 2022 | 139.20 | 140.76 | 138.54 | 140.40 | 7,914,305 | +1.67(+1.20%) |
Mar 14, 2022 | 136.78 | 139.51 | 136.75 | 138.74 | 7,836,970 | +1.91(+1.39%) |
Mar 11, 2022 | 137.05 | 138.74 | 136.65 | 136.83 | 6,632,008 | -0.54(-0.39%) |
Mar 10, 2022 | 134.35 | 137.73 | 133.88 | 137.37 | 9,516,727 | +3.05(+2.27%) |
Mar 09, 2022 | 134.84 | 135.07 | 133.05 | 134.32 | 7,655,403 | +0.69(+0.52%) |
Mar 08, 2022 | 136.28 | 137.21 | 133.47 | 133.62 | 9,795,966 | -2.82(-2.07%) |
Mar 07, 2022 | 136.09 | 138.33 | 135.27 | 136.45 | 15,857,762 | -1.11(-0.80%) |
Mar 04, 2022 | 132.73 | 137.67 | 132.52 | 137.55 | 12,314,391 | +3.40(+2.53%) |
Mar 03, 2022 | 132.23 | 135.29 | 131.51 | 134.15 | 10,332,029 | +3.01(+2.30%) |
Mar 02, 2022 | 130.66 | 131.78 | 130.19 | 131.14 | 8,261,703 | +0.16(+0.13%) |
Mar 01, 2022 | 130.86 | 132.81 | 130.04 | 130.97 | 8,314,162 | +0.80(+0.61%) |
Feb 28, 2022 | 130.02 | 131.05 | 128.84 | 130.18 | 9,094,785 | -1.18(-0.89%) |
Feb 25, 2022 | 129.84 | 131.74 | 129.96 | 131.35 | 8,651,633 | +1.78(+1.38%) |
Feb 24, 2022 | 128.97 | 130.03 | 127.14 | 129.57 | 10,979,534 | -0.50(-0.39%) |
Feb 23, 2022 | 131.81 | 132.13 | 129.87 | 130.07 | 7,281,924 | -1.35(-1.03%) |
Feb 22, 2022 | 132.69 | 133.14 | 130.93 | 131.42 | 8,782,552 | -1.48(-1.12%) |
Feb 18, 2022 | 132.90 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.06 | 134.33 | 128.85 | 133.76 | 18,619,904 | +5.15(+4.01%) |
Feb 16, 2022 | 129.38 | 129.91 | 127.81 | 128.61 | 9,829,453 | -0.81(-0.63%) |
Feb 15, 2022 | 129.77 | 130.67 | 128.86 | 129.41 | 7,553,418 | +0.41(+0.31%) |
Feb 14, 2022 | 130.34 | 130.95 | 127.82 | 129.01 | 9,957,910 | -1.33(-1.02%) |
Feb 11, 2022 | 131.78 | 132.12 | 129.22 | 130.34 | 8,214,041 | -0.72(-0.55%) |
Feb 10, 2022 | 131.51 | 131.96 | 130.47 | 131.06 | 9,621,351 | -1.55(-1.17%) |
Feb 09, 2022 | 133.39 | 133.67 | 132.40 | 132.61 | 7,431,603 | -0.29(-0.22%) |
Feb 08, 2022 | 133.22 | 134.10 | 132.44 | 132.90 | 6,731,741 | +0.03(+0.02%) |
Feb 07, 2022 | 134.90 | 134.91 | 132.53 | 132.87 | 6,931,752 | -1.32(-0.98%) |
Feb 04, 2022 | 135.69 | 135.80 | 133.25 | 134.19 | 7,626,780 | -1.60(-1.18%) |
Feb 03, 2022 | 135.09 | 136.75 | 135.79 | 7,172,182 | +0.13(+0.10%) | |
Feb 02, 2022 | 135.80 | 136.42 | 134.98 | 135.66 | 6,277,764 | -0.06(-0.04%) |
Feb 01, 2022 | 134.08 | 135.94 | 133.87 | 135.71 | 7,032,683 | +1.06(+0.79%) |
Jan 31, 2022 | 132.03 | 134.88 | 134.65 | 6,988,401 | +2.20(+1.66%) | |
Jan 28, 2022 | 130.99 | 132.46 | 129.01 | 132.45 | 8,703,770 | +1.62(+1.24%) |
Jan 27, 2022 | 131.87 | 133.95 | 130.38 | 130.83 | 9,607,372 | +0.09(+0.07%) |
Jan 26, 2022 | 132.28 | 133.67 | 130.18 | 130.74 | 9,060,247 | -1.35(-1.02%) |
Jan 25, 2022 | 134.83 | 135.19 | 131.76 | 132.09 | 10,090,540 | -2.94(-2.18%) |
Jan 24, 2022 | 133.94 | 135.35 | 132.25 | 135.03 | 9,932,762 | +0.01(+0.01%) |
Jan 21, 2022 | 136.01 | 137.01 | 134.90 | 135.02 | 9,520,501 | -0.99(-0.73%) |
Jan 20, 2022 | 137.10 | 139.13 | 135.87 | 136.01 | 7,743,860 | -2.62(-1.89%) |
Jan 19, 2022 | 137.28 | 139.64 | 136.69 | 138.63 | 7,845,865 | +1.37(+1.00%) |
Jan 18, 2022 | 139.09 | 139.36 | 136.89 | 137.26 | 7,310,873 | -2.45(-1.75%) |
Jan 14, 2022 | 139.71 | 0 | -0.39(-0.28%) | |||
Jan 13, 2022 | 138.14 | 140.31 | 137.83 | 140.11 | 8,369,413 | +1.96(+1.42%) |
Jan 12, 2022 | 138.38 | 138.65 | 137.73 | 138.15 | 6,563,644 | -0.73(-0.53%) |
Jan 11, 2022 | 138.89 | 139.29 | 137.90 | 138.88 | 7,505,020 | -0.39(-0.28%) |
Jan 10, 2022 | 140.08 | 140.22 | 137.84 | 139.28 | 7,867,049 | -0.27(-0.19%) |
Jan 07, 2022 | 138.21 | 140.00 | 137.69 | 139.55 | 6,826,410 | +1.32(+0.95%) |
Jan 06, 2022 | 138.32 | 139.31 | 137.15 | 138.23 | 7,553,284 | -0.39(-0.28%) |
Jan 05, 2022 | 137.58 | 140.57 | 137.48 | 138.61 | 12,254,054 | +1.85(+1.35%) |
Jan 04, 2022 | 138.73 | 139.79 | 136.53 | 136.76 | 11,737,207 | -2.55(-1.83%) |