Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 150.28 | 152.75 | 149.59 | 149.69 | 11,309,881 | -2.44(-1.60%) |
Mar 30, 2022 | 151.91 | 152.93 | 150.45 | 152.12 | 10,773,465 | +1.07(+0.71%) |
Mar 29, 2022 | 150.31 | 151.21 | 147.55 | 151.06 | 16,425,320 | -1.87(-1.22%) |
Mar 28, 2022 | 152.51 | 153.18 | 151.80 | 152.93 | 10,866,092 | -2.72(-1.75%) |
Mar 25, 2022 | 151.89 | 156.00 | 151.83 | 155.65 | 11,158,851 | +2.77(+1.81%) |
Mar 24, 2022 | 153.00 | 153.89 | 151.68 | 152.88 | 9,816,005 | +0.40(+0.26%) |
Mar 23, 2022 | 152.60 | 153.84 | 151.63 | 152.47 | 11,698,415 | +1.63(+1.08%) |
Mar 22, 2022 | 150.48 | 151.92 | 149.46 | 150.85 | 12,056,124 | -0.50(-0.33%) |
Mar 21, 2022 | 149.86 | 152.22 | 149.59 | 151.35 | 14,333,061 | +2.68(+1.80%) |
Mar 18, 2022 | 147.91 | 148.68 | 145.97 | 148.68 | 25,252,732 | +1.19(+0.80%) |
Mar 17, 2022 | 147.04 | 148.00 | 145.18 | 147.49 | 17,129,170 | +2.51(+1.73%) |
Mar 16, 2022 | 145.97 | 147.55 | 143.60 | 144.98 | 24,254,210 | -0.52(-0.36%) |
Mar 15, 2022 | 146.27 | 147.26 | 142.73 | 145.51 | 31,033,748 | -7.76(-5.06%) |
Mar 14, 2022 | 152.80 | 154.76 | 151.04 | 153.26 | 27,363,064 | -3.84(-2.45%) |
Mar 11, 2022 | 152.50 | 159.02 | 152.49 | 157.11 | 30,935,268 | +0.07(+0.05%) |
Mar 10, 2022 | 155.12 | 157.03 | 37,963,816 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.63 | 156.07 | 148.20 | 152.85 | 47,226,836 | -3.92(-2.50%) |
Mar 08, 2022 | 151.05 | 159.96 | 150.86 | 156.77 | 62,209,404 | +7.81(+5.24%) |
Mar 07, 2022 | 147.00 | 149.02 | 143.15 | 148.96 | 37,866,704 | +3.12(+2.14%) |
Mar 04, 2022 | 143.22 | 147.04 | 142.57 | 145.85 | 31,604,014 | +2.23(+1.56%) |
Mar 03, 2022 | 139.97 | 144.44 | 139.50 | 143.61 | 24,440,868 | +1.91(+1.35%) |
Mar 02, 2022 | 138.08 | 143.18 | 137.94 | 141.70 | 34,335,376 | +4.06(+2.95%) |
Mar 01, 2022 | 133.31 | 137.86 | 133.02 | 137.64 | 33,866,404 | +5.26(+3.97%) |
Feb 28, 2022 | 128.03 | 132.38 | 127.46 | 132.38 | 26,530,842 | +3.33(+2.58%) |
Feb 25, 2022 | 124.99 | 129.16 | 127.03 | 129.05 | 30,488,524 | +5.08(+4.10%) |
Feb 24, 2022 | 126.80 | 127.08 | 121.09 | 123.97 | 24,046,834 | -0.64(-0.52%) |
Feb 23, 2022 | 122.20 | 125.10 | 121.86 | 124.61 | 17,549,586 | +2.90(+2.38%) |
Feb 22, 2022 | 125.94 | 125.94 | 119.99 | 121.72 | 21,238,734 | -0.94(-0.76%) |
Feb 18, 2022 | 122.65 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.34 | 123.72 | 121.76 | 122.83 | 10,962,794 | -0.64(-0.51%) |
Feb 16, 2022 | 124.06 | 125.17 | 122.97 | 123.46 | 12,336,346 | +0.04(+0.03%) |
Feb 15, 2022 | 122.34 | 123.96 | 121.51 | 123.42 | 12,778,516 | -0.91(-0.73%) |
Feb 14, 2022 | 125.49 | 125.59 | 122.86 | 124.33 | 17,707,164 | -1.95(-1.54%) |
Feb 11, 2022 | 124.51 | 126.86 | 123.98 | 126.28 | 14,108,310 | +2.52(+2.04%) |
Feb 10, 2022 | 125.14 | 126.26 | 123.17 | 123.76 | 12,097,602 | -1.59(-1.27%) |
Feb 09, 2022 | 124.37 | 125.85 | 123.82 | 125.35 | 11,145,614 | +1.23(+0.99%) |
Feb 08, 2022 | 125.71 | 125.94 | 122.83 | 124.13 | 12,113,688 | -1.92(-1.52%) |
Feb 07, 2022 | 123.12 | 126.85 | 122.66 | 126.05 | 20,247,152 | +2.43(+1.96%) |
Feb 04, 2022 | 122.83 | 124.64 | 122.83 | 123.62 | 14,327,918 | +1.53(+1.25%) |
Feb 03, 2022 | 122.68 | 123.13 | 121.17 | 122.09 | 10,382,757 | -1.10(-0.89%) |
Feb 02, 2022 | 122.22 | 123.54 | 120.81 | 123.19 | 11,964,692 | +0.56(+0.46%) |
Feb 01, 2022 | 119.02 | 123.49 | 118.73 | 122.62 | 17,764,802 | +3.15(+2.63%) |
Jan 31, 2022 | 118.44 | 119.95 | 119.48 | 18,024,560 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.27 | 120.14 | 116.51 | 118.82 | 27,286,724 | -4.33(-3.52%) |
Jan 27, 2022 | 122.31 | 124.64 | 121.53 | 123.15 | 22,683,702 | +2.44(+2.02%) |
Jan 26, 2022 | 120.91 | 122.55 | 119.93 | 120.71 | 18,975,090 | +0.09(+0.08%) |
Jan 25, 2022 | 115.65 | 120.76 | 113.96 | 120.62 | 21,947,166 | +4.92(+4.25%) |
Jan 24, 2022 | 113.22 | 116.20 | 111.75 | 115.70 | 21,574,170 | +0.25(+0.21%) |
Jan 21, 2022 | 116.23 | 116.81 | 114.84 | 115.46 | 14,350,944 | -1.40(-1.20%) |
Jan 20, 2022 | 116.69 | 119.05 | 116.34 | 116.86 | 12,471,547 | -0.42(-0.36%) |
Jan 19, 2022 | 118.22 | 118.40 | 116.94 | 117.28 | 13,257,257 | -0.43(-0.36%) |
Jan 18, 2022 | 117.98 | 118.27 | 116.33 | 117.70 | 14,185,794 | +0.38(+0.33%) |
Jan 14, 2022 | 117.32 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.67 | 116.54 | 115.04 | 115.36 | 10,442,700 | -0.48(-0.42%) |
Jan 12, 2022 | 116.44 | 116.84 | 115.06 | 115.84 | 13,713,684 | -0.58(-0.50%) |
Jan 11, 2022 | 114.50 | 116.45 | 113.56 | 116.42 | 16,065,199 | +2.60(+2.29%) |
Jan 10, 2022 | 113.86 | 114.35 | 112.68 | 113.82 | 13,874,187 | +0.07(+0.06%) |
Jan 07, 2022 | 112.40 | 114.21 | 111.85 | 113.75 | 15,569,903 | +1.61(+1.44%) |
Jan 06, 2022 | 112.46 | 113.10 | 110.66 | 112.14 | 14,635,062 | +0.95(+0.85%) |
Jan 05, 2022 | 111.21 | 112.66 | 111.05 | 111.19 | 17,010,572 | +0.72(+0.65%) |
Jan 04, 2022 | 109.12 | 110.97 | 108.86 | 110.47 | 18,038,936 | +1.98(+1.82%) |