Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 142.29 | 142.48 | 139.46 | 139.49 | 29,593,798 | -2.99(-2.10%) |
Mar 30, 2022 | 142.71 | 143.32 | 142.01 | 142.48 | 21,052,590 | -0.60(-0.42%) |
Mar 29, 2022 | 143.00 | 144.00 | 142.32 | 143.09 | 28,706,770 | +1.30(+0.92%) |
Mar 28, 2022 | 140.53 | 141.81 | 139.67 | 141.79 | 23,773,662 | +0.38(+0.27%) |
Mar 25, 2022 | 141.59 | 141.80 | 139.54 | 141.41 | 19,311,050 | +0.26(+0.18%) |
Mar 24, 2022 | 139.11 | 141.24 | 137.88 | 141.15 | 20,557,786 | +2.81(+2.03%) |
Mar 23, 2022 | 138.98 | 139.87 | 138.01 | 138.35 | 25,312,612 | -1.77(-1.26%) |
Mar 22, 2022 | 136.34 | 141.34 | 136.34 | 140.12 | 29,874,096 | +3.79(+2.78%) |
Mar 21, 2022 | 136.69 | 137.43 | 134.46 | 136.32 | 26,656,680 | -0.32(-0.24%) |
Mar 18, 2022 | 133.73 | 136.76 | 132.78 | 136.65 | 45,999,184 | +2.20(+1.63%) |
Mar 17, 2022 | 133.17 | 134.59 | 132.57 | 134.45 | 24,012,494 | +0.91(+0.68%) |
Mar 16, 2022 | 130.85 | 133.62 | 129.05 | 133.54 | 32,140,712 | +4.03(+3.11%) |
Mar 15, 2022 | 127.60 | 130.37 | 126.42 | 129.51 | 30,316,680 | +2.92(+2.30%) |
Mar 14, 2022 | 130.43 | 130.88 | 126.27 | 126.60 | 30,281,098 | -3.73(-2.86%) |
Mar 11, 2022 | 133.85 | 134.05 | 130.15 | 130.33 | 26,630,108 | -2.20(-1.66%) |
Mar 10, 2022 | 131.31 | 133.39 | 131.25 | 132.53 | 24,271,188 | -1.18(-0.88%) |
Mar 09, 2022 | 131.25 | 134.05 | 129.94 | 133.71 | 32,253,180 | +6.58(+5.18%) |
Mar 08, 2022 | 126.11 | 131.10 | 125.72 | 127.13 | 35,253,012 | +0.81(+0.64%) |
Mar 07, 2022 | 131.75 | 131.75 | 126.27 | 126.32 | 39,143,772 | -5.65(-4.28%) |
Mar 04, 2022 | 133.23 | 134.05 | 130.26 | 131.97 | 24,596,178 | -2.18(-1.63%) |
Mar 03, 2022 | 135.82 | 136.56 | 133.28 | 134.16 | 19,745,544 | -0.44(-0.33%) |
Mar 02, 2022 | 134.46 | 135.46 | 133.28 | 134.60 | 23,978,134 | +0.58(+0.43%) |
Mar 01, 2022 | 134.33 | 135.96 | 133.23 | 134.02 | 24,626,332 | -0.72(-0.54%) |
Feb 28, 2022 | 133.13 | 135.49 | 132.67 | 134.74 | 29,690,268 | +0.37(+0.28%) |
Feb 25, 2022 | 133.37 | 135.24 | 133.04 | 134.37 | 26,265,714 | +1.84(+1.39%) |
Feb 24, 2022 | 124.86 | 132.89 | 124.62 | 132.52 | 43,238,668 | +5.08(+3.99%) |
Feb 23, 2022 | 130.93 | 131.60 | 127.36 | 127.44 | 26,383,850 | -1.81(-1.40%) |
Feb 22, 2022 | 129.84 | 131.75 | 127.60 | 129.25 | 39,059,396 | -1.06(-0.82%) |
Feb 18, 2022 | 130.32 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.00 | 136.68 | 132.05 | 132.16 | 30,958,508 | -5.17(-3.77%) |
Feb 16, 2022 | 136.28 | 137.79 | 134.67 | 137.33 | 25,566,960 | +1.06(+0.78%) |
Feb 15, 2022 | 137.31 | 137.74 | 135.38 | 136.27 | 26,583,856 | +1.12(+0.83%) |
Feb 14, 2022 | 133.21 | 136.01 | 133.15 | 135.15 | 26,803,706 | +1.17(+0.87%) |
Feb 11, 2022 | 138.59 | 139.12 | 133.14 | 133.98 | 38,852,964 | -4.47(-3.23%) |
Feb 10, 2022 | 139.34 | 141.27 | 137.89 | 138.44 | 33,006,156 | -2.85(-2.01%) |
Feb 09, 2022 | 140.69 | 142.01 | 140.22 | 141.29 | 28,624,736 | +2.24(+1.61%) |
Feb 08, 2022 | 138.83 | 139.68 | 136.72 | 139.06 | 34,270,612 | +0.28(+0.20%) |
Feb 07, 2022 | 143.55 | 143.68 | 138.54 | 138.78 | 44,650,652 | -4.07(-2.85%) |
Feb 04, 2022 | 142.85 | 144.37 | 139.66 | 142.85 | 49,287,404 | +0.37(+0.26%) |
Feb 03, 2022 | 145.13 | 142.04 | 142.49 | 56,889,964 | -5.38(-3.64%) | |
Feb 02, 2022 | 151.69 | 151.91 | 145.39 | 147.87 | 89,647,600 | +10.15(+7.37%) |
Feb 01, 2022 | 137.68 | 138.04 | 134.41 | 137.72 | 50,388,936 | +4.58(+3.44%) |
Jan 28, 2022 | 129.85 | 133.22 | 128.55 | 133.14 | 30,593,674 | +4.16(+3.23%) |
Jan 27, 2022 | 131.21 | 132.46 | 128.80 | 128.97 | 30,286,324 | -0.12(-0.09%) |
Jan 26, 2022 | 130.44 | 132.66 | 127.01 | 129.09 | 39,634,612 | +2.50(+1.98%) |
Jan 25, 2022 | 128.29 | 128.89 | 126.23 | 126.59 | 35,934,884 | -3.63(-2.79%) |
Jan 24, 2022 | 125.88 | 130.63 | 124.50 | 130.22 | 55,223,568 | +0.28(+0.22%) |
Jan 21, 2022 | 132.86 | 134.61 | 129.85 | 129.94 | 41,978,956 | -3.41(-2.56%) |
Jan 20, 2022 | 136.36 | 137.75 | 132.99 | 133.35 | 21,907,340 | -2.14(-1.58%) |
Jan 19, 2022 | 136.78 | 138.24 | 135.35 | 135.50 | 20,794,116 | -0.64(-0.47%) |
Jan 18, 2022 | 136.44 | 137.24 | 135.46 | 136.14 | 27,414,982 | -3.49(-2.50%) |
Jan 14, 2022 | 139.62 | 0 | +0.65(+0.47%) | |||
Jan 13, 2022 | 141.68 | 143.02 | 138.76 | 138.97 | 26,569,260 | -2.51(-1.78%) |
Jan 12, 2022 | 141.39 | 142.65 | 140.95 | 141.49 | 23,640,972 | +1.63(+1.16%) |
Jan 11, 2022 | 138.02 | 140.17 | 136.66 | 139.86 | 23,509,422 | +1.44(+1.04%) |
Jan 10, 2022 | 134.94 | 138.48 | 132.99 | 138.42 | 34,112,572 | +1.57(+1.15%) |
Jan 07, 2022 | 137.75 | 138.10 | 135.63 | 136.85 | 19,455,574 | -0.55(-0.40%) |
Jan 06, 2022 | 137.34 | 139.53 | 136.61 | 137.40 | 29,066,558 | -0.10(-0.07%) |
Jan 05, 2022 | 144.02 | 144.13 | 137.37 | 137.50 | 49,602,400 | -6.75(-4.68%) |
Jan 04, 2022 | 145.38 | 146.44 | 143.65 | 144.25 | 22,945,280 | -0.66(-0.45%) |