Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.28 | 135.00 | 132.81 | 132.88 | 3,578,391 | -2.28(-1.68%) |
Mar 30, 2022 | 135.07 | 136.79 | 134.57 | 135.16 | 2,683,511 | -0.58(-0.43%) |
Mar 29, 2022 | 134.77 | 136.49 | 133.92 | 135.74 | 3,017,912 | +2.33(+1.75%) |
Mar 28, 2022 | 133.82 | 134.00 | 131.37 | 133.41 | 3,003,124 | -0.88(-0.66%) |
Mar 25, 2022 | 133.23 | 134.94 | 132.91 | 134.29 | 2,523,164 | +1.32(+0.99%) |
Mar 24, 2022 | 132.20 | 133.19 | 131.56 | 132.97 | 2,272,265 | +1.16(+0.88%) |
Mar 23, 2022 | 133.60 | 133.69 | 131.70 | 131.81 | 2,954,618 | -2.02(-1.51%) |
Mar 22, 2022 | 133.39 | 134.63 | 132.54 | 133.83 | 4,770,128 | +1.21(+0.92%) |
Mar 21, 2022 | 132.71 | 133.65 | 131.56 | 132.61 | 5,058,444 | +0.23(+0.18%) |
Mar 18, 2022 | 131.27 | 132.50 | 129.62 | 132.38 | 8,831,041 | +0.56(+0.43%) |
Mar 17, 2022 | 129.70 | 131.84 | 128.66 | 131.82 | 3,122,355 | +1.95(+1.50%) |
Mar 16, 2022 | 129.21 | 130.55 | 127.49 | 129.87 | 4,273,079 | +1.07(+0.83%) |
Mar 15, 2022 | 129.30 | 129.85 | 127.27 | 128.80 | 3,739,082 | +0.74(+0.58%) |
Mar 14, 2022 | 126.25 | 129.68 | 126.25 | 128.06 | 4,380,746 | +2.25(+1.79%) |
Mar 11, 2022 | 128.05 | 128.96 | 125.70 | 125.81 | 4,648,972 | -2.65(-2.06%) |
Mar 10, 2022 | 129.72 | 130.28 | 127.93 | 128.46 | 4,249,651 | -2.38(-1.82%) |
Mar 09, 2022 | 131.97 | 133.22 | 130.75 | 130.85 | 3,738,390 | +1.07(+0.83%) |
Mar 08, 2022 | 129.63 | 133.41 | 127.87 | 129.78 | 5,159,023 | +1.89(+1.48%) |
Mar 07, 2022 | 130.08 | 130.08 | 127.25 | 127.88 | 5,100,492 | -3.08(-2.35%) |
Mar 04, 2022 | 130.45 | 131.82 | 130.08 | 130.96 | 3,624,890 | -1.40(-1.06%) |
Mar 03, 2022 | 132.56 | 133.87 | 131.67 | 132.36 | 4,257,279 | +0.96(+0.73%) |
Mar 02, 2022 | 129.96 | 132.43 | 129.35 | 131.40 | 4,183,883 | +2.20(+1.71%) |
Mar 01, 2022 | 132.61 | 133.01 | 128.66 | 129.20 | 3,712,522 | -3.48(-2.62%) |
Feb 28, 2022 | 133.25 | 133.55 | 130.98 | 132.68 | 4,723,398 | -1.66(-1.24%) |
Feb 25, 2022 | 128.89 | 135.45 | 129.95 | 134.34 | 7,543,207 | +6.08(+4.74%) |
Feb 24, 2022 | 126.83 | 128.43 | 124.72 | 128.26 | 6,839,652 | -0.61(-0.47%) |
Feb 23, 2022 | 130.98 | 131.50 | 128.64 | 128.87 | 4,309,011 | -2.11(-1.61%) |
Feb 22, 2022 | 132.28 | 132.49 | 130.20 | 130.98 | 5,052,006 | -0.78(-0.59%) |
Feb 18, 2022 | 131.76 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.64 | 135.19 | 132.52 | 132.67 | 6,955,155 | -4.91(-3.57%) |
Feb 16, 2022 | 138.79 | 139.67 | 136.23 | 137.58 | 5,055,592 | -1.51(-1.09%) |
Feb 15, 2022 | 140.31 | 140.63 | 138.12 | 139.09 | 3,773,507 | -0.59(-0.42%) |
Feb 14, 2022 | 140.87 | 141.08 | 137.34 | 139.68 | 5,242,215 | -1.35(-0.96%) |
Feb 11, 2022 | 141.58 | 142.85 | 140.38 | 141.03 | 4,109,426 | -0.18(-0.13%) |
Feb 10, 2022 | 143.22 | 143.91 | 140.57 | 141.21 | 4,106,120 | -3.45(-2.38%) |
Feb 09, 2022 | 144.58 | 145.21 | 143.15 | 144.66 | 2,424,373 | +1.09(+0.76%) |
Feb 08, 2022 | 142.70 | 144.19 | 141.72 | 143.57 | 2,685,361 | +1.10(+0.77%) |
Feb 07, 2022 | 142.10 | 143.48 | 141.45 | 142.47 | 2,761,209 | +0.39(+0.27%) |
Feb 04, 2022 | 144.79 | 145.63 | 141.53 | 142.09 | 4,577,455 | -3.24(-2.23%) |
Feb 03, 2022 | 146.97 | 145.06 | 145.32 | 2,950,659 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.34 | 149.62 | 146.57 | 147.33 | 3,608,448 | -0.68(-0.46%) |
Feb 01, 2022 | 146.38 | 148.48 | 145.65 | 148.01 | 3,380,053 | +1.25(+0.85%) |
Jan 31, 2022 | 143.83 | 147.00 | 146.76 | 5,757,785 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.86 | 149.18 | 141.91 | 144.18 | 7,037,981 | -6.24(-4.15%) |
Jan 27, 2022 | 149.48 | 152.15 | 148.90 | 150.42 | 3,148,079 | +0.76(+0.51%) |
Jan 26, 2022 | 154.06 | 154.92 | 148.80 | 149.66 | 4,986,125 | -3.93(-2.56%) |
Jan 25, 2022 | 153.40 | 154.21 | 148.52 | 153.59 | 5,712,724 | +0.84(+0.55%) |
Jan 24, 2022 | 151.92 | 153.12 | 149.25 | 152.75 | 5,330,133 | +0.13(+0.09%) |
Jan 21, 2022 | 153.29 | 155.60 | 152.54 | 152.62 | 3,935,590 | -0.81(-0.53%) |
Jan 20, 2022 | 157.87 | 158.43 | 153.21 | 153.44 | 3,185,314 | -4.34(-2.75%) |
Jan 19, 2022 | 158.97 | 159.89 | 157.03 | 157.78 | 2,226,973 | +0.18(+0.11%) |
Jan 18, 2022 | 157.51 | 157.84 | 155.73 | 157.60 | 2,726,957 | -0.41(-0.26%) |
Jan 14, 2022 | 158.01 | 0 | -2.02(-1.26%) | |||
Jan 13, 2022 | 159.01 | 160.31 | 158.26 | 160.02 | 2,369,138 | +1.41(+0.89%) |
Jan 12, 2022 | 158.24 | 159.13 | 157.87 | 158.61 | 1,957,290 | +0.39(+0.25%) |
Jan 11, 2022 | 157.35 | 158.72 | 155.96 | 158.22 | 2,563,113 | +1.39(+0.89%) |
Jan 10, 2022 | 158.63 | 158.97 | 156.27 | 156.83 | 2,621,456 | -2.25(-1.41%) |
Jan 07, 2022 | 157.47 | 159.55 | 156.66 | 159.08 | 3,167,684 | +1.72(+1.10%) |
Jan 06, 2022 | 159.90 | 160.25 | 156.94 | 157.35 | 2,834,122 | -1.32(-0.83%) |
Jan 05, 2022 | 156.58 | 160.69 | 156.47 | 158.67 | 3,339,178 | -0.65(-0.41%) |
Jan 04, 2022 | 157.78 | 160.23 | 157.37 | 159.32 | 2,851,849 | +2.20(+1.40%) |