Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 164.55 | 166.58 | 163.00 | 164.46 | 2,446,188 | +1.15(+0.70%) |
Mar 30, 2022 | 165.01 | 166.11 | 162.22 | 163.31 | 983,693 | -2.66(-1.60%) |
Mar 29, 2022 | 164.73 | 167.36 | 163.13 | 165.97 | 1,147,987 | +3.50(+2.15%) |
Mar 28, 2022 | 159.00 | 162.48 | 158.64 | 162.47 | 1,102,304 | +3.62(+2.28%) |
Mar 25, 2022 | 162.81 | 163.24 | 157.33 | 158.85 | 1,274,855 | -3.27(-2.02%) |
Mar 24, 2022 | 158.16 | 162.14 | 156.76 | 162.12 | 1,494,102 | +4.83(+3.07%) |
Mar 23, 2022 | 158.92 | 159.92 | 155.19 | 157.29 | 1,068,426 | -2.91(-1.82%) |
Mar 22, 2022 | 157.60 | 161.06 | 156.42 | 160.20 | 1,132,292 | +3.00(+1.91%) |
Mar 21, 2022 | 157.38 | 158.25 | 153.94 | 157.20 | 1,643,400 | -1.67(-1.05%) |
Mar 18, 2022 | 152.17 | 159.68 | 151.03 | 158.87 | 2,533,721 | +5.55(+3.62%) |
Mar 17, 2022 | 149.95 | 153.93 | 149.44 | 153.32 | 1,646,988 | +2.81(+1.87%) |
Mar 16, 2022 | 145.12 | 150.53 | 144.39 | 150.51 | 3,056,237 | +8.01(+5.62%) |
Mar 15, 2022 | 140.39 | 143.71 | 139.42 | 142.50 | 2,831,095 | +3.34(+2.40%) |
Mar 14, 2022 | 144.31 | 145.78 | 138.49 | 139.16 | 2,264,817 | -5.75(-3.97%) |
Mar 11, 2022 | 151.08 | 151.77 | 144.67 | 144.91 | 1,382,366 | -4.55(-3.04%) |
Mar 10, 2022 | 147.65 | 150.01 | 144.59 | 149.46 | 1,603,218 | -1.43(-0.95%) |
Mar 09, 2022 | 149.47 | 152.22 | 146.96 | 150.89 | 2,086,694 | +5.09(+3.49%) |
Mar 08, 2022 | 149.26 | 151.35 | 143.43 | 145.80 | 2,369,404 | -4.60(-3.06%) |
Mar 07, 2022 | 154.94 | 155.38 | 150.25 | 150.40 | 2,089,552 | -4.29(-2.77%) |
Mar 04, 2022 | 153.15 | 155.73 | 151.65 | 154.69 | 2,208,736 | +0.75(+0.49%) |
Mar 03, 2022 | 158.52 | 159.51 | 152.70 | 153.94 | 1,661,824 | -3.52(-2.24%) |
Mar 02, 2022 | 152.02 | 157.80 | 150.81 | 157.46 | 2,368,462 | +6.93(+4.60%) |
Mar 01, 2022 | 151.69 | 154.14 | 149.31 | 150.53 | 2,074,812 | -0.90(-0.59%) |
Feb 28, 2022 | 151.20 | 153.81 | 148.76 | 151.43 | 1,835,296 | -1.50(-0.98%) |
Feb 25, 2022 | 148.40 | 153.33 | 150.12 | 152.93 | 2,117,737 | +3.89(+2.61%) |
Feb 24, 2022 | 138.42 | 149.73 | 137.11 | 149.04 | 3,714,615 | +8.16(+5.79%) |
Feb 23, 2022 | 150.23 | 150.97 | 140.58 | 140.88 | 4,882,013 | +5.67(+4.19%) |
Feb 22, 2022 | 134.63 | 136.96 | 133.09 | 135.21 | 2,790,307 | +0.26(+0.19%) |
Feb 18, 2022 | 134.95 | 0 | -3.27(-2.37%) | |||
Feb 17, 2022 | 144.18 | 144.77 | 137.64 | 138.22 | 1,343,166 | -7.63(-5.23%) |
Feb 16, 2022 | 144.97 | 146.81 | 142.33 | 145.85 | 1,741,490 | -0.22(-0.15%) |
Feb 15, 2022 | 144.64 | 146.46 | 144.02 | 146.07 | 1,631,868 | +3.99(+2.81%) |
Feb 14, 2022 | 142.50 | 144.64 | 140.15 | 142.08 | 1,218,681 | -0.42(-0.29%) |
Feb 11, 2022 | 149.00 | 150.53 | 141.33 | 142.50 | 1,548,273 | -6.37(-4.28%) |
Feb 10, 2022 | 149.53 | 153.28 | 147.59 | 148.87 | 1,385,339 | -5.53(-3.58%) |
Feb 09, 2022 | 151.51 | 154.42 | 150.31 | 154.40 | 1,193,973 | +6.03(+4.06%) |
Feb 08, 2022 | 146.46 | 149.49 | 145.82 | 148.37 | 2,095,537 | +1.65(+1.12%) |
Feb 07, 2022 | 148.15 | 149.59 | 146.06 | 146.72 | 1,111,583 | -0.79(-0.54%) |
Feb 04, 2022 | 145.58 | 149.50 | 144.62 | 147.51 | 1,398,629 | +1.09(+0.74%) |
Feb 03, 2022 | 149.53 | 145.76 | 146.42 | 1,763,258 | -6.71(-4.38%) | |
Feb 02, 2022 | 151.81 | 153.46 | 150.42 | 153.13 | 1,438,499 | +1.52(+1.00%) |
Feb 01, 2022 | 152.37 | 153.31 | 149.17 | 151.61 | 1,556,741 | -0.53(-0.35%) |
Jan 31, 2022 | 145.39 | 152.21 | 152.14 | 1,647,977 | +6.72(+4.62%) | |
Jan 28, 2022 | 139.99 | 145.72 | 136.62 | 145.42 | 1,578,102 | +6.44(+4.63%) |
Jan 27, 2022 | 144.22 | 144.94 | 137.88 | 138.98 | 1,576,579 | -2.51(-1.77%) |
Jan 26, 2022 | 145.53 | 148.35 | 139.22 | 141.49 | 2,265,850 | -0.90(-0.63%) |
Jan 25, 2022 | 147.26 | 148.92 | 142.31 | 142.39 | 2,459,790 | -9.27(-6.11%) |
Jan 24, 2022 | 146.19 | 152.00 | 141.96 | 151.66 | 2,494,512 | +3.36(+2.27%) |
Jan 21, 2022 | 149.88 | 152.62 | 148.09 | 148.30 | 2,091,160 | -2.01(-1.34%) |
Jan 20, 2022 | 155.70 | 157.22 | 150.05 | 150.31 | 1,356,064 | -2.86(-1.87%) |
Jan 19, 2022 | 154.40 | 156.17 | 153.00 | 153.17 | 2,033,730 | -0.36(-0.23%) |
Jan 18, 2022 | 156.00 | 156.57 | 152.92 | 153.53 | 2,284,306 | -8.22(-5.08%) |
Jan 14, 2022 | 161.75 | 0 | -1.41(-0.86%) | |||
Jan 13, 2022 | 170.60 | 172.64 | 162.85 | 163.16 | 1,455,628 | -7.02(-4.13%) |
Jan 12, 2022 | 170.29 | 172.52 | 168.68 | 170.18 | 1,137,915 | +0.95(+0.56%) |
Jan 11, 2022 | 165.66 | 169.68 | 164.62 | 169.23 | 1,240,729 | +3.35(+2.02%) |
Jan 10, 2022 | 162.82 | 166.10 | 160.83 | 165.88 | 2,105,054 | -0.14(-0.08%) |
Jan 07, 2022 | 171.55 | 172.64 | 165.93 | 166.02 | 1,590,212 | -7.10(-4.10%) |
Jan 06, 2022 | 171.75 | 175.07 | 170.53 | 173.12 | 1,442,986 | +0.50(+0.29%) |
Jan 05, 2022 | 176.57 | 178.71 | 172.06 | 172.62 | 1,733,013 | -5.68(-3.19%) |
Jan 04, 2022 | 182.19 | 183.68 | 174.32 | 178.30 | 1,690,839 | -4.86(-2.65%) |