Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.28 | 153.62 | 150.09 | 150.29 | 1,832,254 | -1.40(-0.92%) |
Mar 30, 2022 | 152.35 | 154.29 | 151.07 | 151.69 | 1,726,019 | -2.14(-1.39%) |
Mar 29, 2022 | 152.14 | 154.58 | 151.62 | 153.83 | 2,542,599 | +4.59(+3.07%) |
Mar 28, 2022 | 150.55 | 150.67 | 147.59 | 149.25 | 1,262,845 | -0.81(-0.54%) |
Mar 25, 2022 | 150.76 | 152.38 | 149.52 | 150.06 | 1,084,972 | -0.39(-0.26%) |
Mar 24, 2022 | 147.00 | 150.60 | 146.35 | 150.44 | 1,191,280 | +3.45(+2.34%) |
Mar 23, 2022 | 148.15 | 149.41 | 146.96 | 147.00 | 1,279,698 | -2.98(-1.99%) |
Mar 22, 2022 | 150.26 | 152.03 | 148.28 | 149.98 | 2,366,134 | +1.06(+0.71%) |
Mar 21, 2022 | 149.13 | 149.66 | 146.61 | 148.92 | 1,873,751 | -1.43(-0.95%) |
Mar 18, 2022 | 148.78 | 151.79 | 147.80 | 150.34 | 3,089,588 | +0.64(+0.43%) |
Mar 17, 2022 | 146.23 | 149.79 | 146.23 | 149.70 | 1,684,263 | +0.35(+0.23%) |
Mar 16, 2022 | 144.83 | 149.65 | 144.32 | 149.35 | 4,333,433 | +6.49(+4.54%) |
Mar 15, 2022 | 142.12 | 144.33 | 141.06 | 142.87 | 1,596,721 | +2.65(+1.89%) |
Mar 14, 2022 | 141.83 | 142.53 | 138.91 | 140.21 | 1,601,969 | -0.21(-0.15%) |
Mar 11, 2022 | 143.20 | 144.41 | 140.18 | 140.42 | 1,701,045 | -1.16(-0.82%) |
Mar 10, 2022 | 134.20 | 142.96 | 141.58 | 3,341,013 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.18 | 139.33 | 136.15 | 137.20 | 3,201,501 | +4.56(+3.44%) |
Mar 08, 2022 | 129.72 | 136.87 | 127.64 | 132.64 | 5,080,062 | +4.78(+3.74%) |
Mar 07, 2022 | 136.53 | 136.69 | 127.54 | 127.86 | 4,248,311 | -8.50(-6.23%) |
Mar 04, 2022 | 138.60 | 139.76 | 131.99 | 136.36 | 4,554,293 | -4.30(-3.06%) |
Mar 03, 2022 | 146.72 | 147.42 | 139.66 | 140.66 | 2,711,567 | -3.86(-2.67%) |
Mar 02, 2022 | 142.43 | 145.60 | 142.43 | 144.52 | 2,086,495 | +3.70(+2.63%) |
Mar 01, 2022 | 145.97 | 146.81 | 139.71 | 140.82 | 3,188,532 | -6.63(-4.49%) |
Feb 28, 2022 | 145.82 | 148.72 | 143.50 | 147.44 | 3,243,879 | -1.79(-1.20%) |
Feb 25, 2022 | 145.60 | 149.25 | 144.34 | 149.24 | 1,967,902 | +4.54(+3.13%) |
Feb 24, 2022 | 137.65 | 145.26 | 136.72 | 144.70 | 3,382,323 | +2.70(+1.90%) |
Feb 23, 2022 | 146.92 | 147.07 | 141.71 | 142.00 | 3,177,889 | -3.75(-2.58%) |
Feb 22, 2022 | 148.57 | 149.17 | 144.50 | 145.76 | 3,020,481 | -3.22(-2.16%) |
Feb 18, 2022 | 148.98 | 0 | -2.60(-1.72%) | |||
Feb 17, 2022 | 152.66 | 154.20 | 148.60 | 151.58 | 3,160,956 | -3.27(-2.11%) |
Feb 16, 2022 | 156.40 | 159.43 | 153.52 | 154.85 | 4,854,829 | -1.64(-1.05%) |
Feb 15, 2022 | 152.52 | 157.57 | 152.52 | 156.50 | 5,022,308 | +6.51(+4.34%) |
Feb 14, 2022 | 148.33 | 153.03 | 148.33 | 149.99 | 4,454,553 | +1.88(+1.27%) |
Feb 11, 2022 | 153.22 | 154.31 | 147.83 | 148.11 | 2,825,413 | -4.62(-3.03%) |
Feb 10, 2022 | 150.51 | 155.00 | 149.40 | 152.73 | 2,575,651 | +1.05(+0.69%) |
Feb 09, 2022 | 153.38 | 155.99 | 151.43 | 151.68 | 2,736,515 | -0.24(-0.16%) |
Feb 08, 2022 | 147.83 | 152.24 | 147.23 | 151.92 | 3,132,124 | +4.70(+3.19%) |
Feb 07, 2022 | 145.09 | 148.05 | 144.37 | 147.22 | 2,757,161 | +3.11(+2.16%) |
Feb 04, 2022 | 142.05 | 145.74 | 141.11 | 144.11 | 3,322,120 | +1.34(+0.94%) |
Feb 03, 2022 | 142.80 | 144.47 | 142.78 | 2,865,778 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.60 | 144.60 | 141.38 | 143.21 | 2,766,612 | -1.12(-0.78%) |
Feb 01, 2022 | 144.54 | 144.84 | 142.21 | 144.33 | 2,799,519 | +0.60(+0.42%) |
Jan 31, 2022 | 140.84 | 144.06 | 143.73 | 1,630,787 | +1.70(+1.20%) | |
Jan 28, 2022 | 136.90 | 142.14 | 135.42 | 142.02 | 2,390,649 | +6.08(+4.47%) |
Jan 27, 2022 | 144.37 | 145.62 | 135.59 | 135.94 | 3,567,711 | -7.50(-5.23%) |
Jan 26, 2022 | 143.19 | 147.40 | 141.74 | 143.44 | 2,851,427 | +2.41(+1.71%) |
Jan 25, 2022 | 136.82 | 142.13 | 133.25 | 141.03 | 4,014,394 | +1.89(+1.36%) |
Jan 24, 2022 | 136.92 | 139.26 | 133.28 | 139.14 | 5,106,206 | -1.76(-1.25%) |
Jan 21, 2022 | 140.90 | 143.80 | 139.79 | 140.91 | 3,642,071 | +0.02(+0.01%) |
Jan 20, 2022 | 141.70 | 145.35 | 140.49 | 140.88 | 2,601,187 | +0.03(+0.02%) |
Jan 19, 2022 | 143.58 | 144.17 | 140.47 | 140.85 | 3,161,419 | -2.29(-1.60%) |
Jan 18, 2022 | 144.91 | 145.14 | 142.41 | 143.14 | 2,880,062 | -3.43(-2.34%) |
Jan 14, 2022 | 146.57 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.16 | 150.64 | 147.64 | 148.47 | 2,255,768 | -0.10(-0.07%) |
Jan 12, 2022 | 152.46 | 152.67 | 148.28 | 148.57 | 2,029,316 | -2.48(-1.64%) |
Jan 11, 2022 | 147.77 | 152.05 | 146.34 | 151.05 | 3,521,885 | +3.85(+2.62%) |
Jan 10, 2022 | 149.40 | 150.59 | 144.65 | 147.19 | 2,677,780 | -3.36(-2.23%) |
Jan 07, 2022 | 151.12 | 153.55 | 150.52 | 150.55 | 2,059,786 | -0.18(-0.12%) |
Jan 06, 2022 | 150.79 | 152.14 | 149.47 | 150.73 | 1,799,341 | +0.38(+0.25%) |
Jan 05, 2022 | 154.73 | 154.97 | 150.33 | 150.35 | 1,353,065 | -4.12(-2.67%) |
Jan 04, 2022 | 155.99 | 157.69 | 154.47 | 154.47 | 2,062,756 | +1.47(+0.96%) |