Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 154.62 | 155.96 | 153.36 | 153.36 | 1,680,334 | -0.92(-0.60%) |
Mar 30, 2022 | 153.00 | 154.31 | 152.69 | 154.28 | 1,205,131 | +1.64(+1.08%) |
Mar 29, 2022 | 153.89 | 154.06 | 150.95 | 152.64 | 1,321,632 | -0.40(-0.26%) |
Mar 28, 2022 | 151.50 | 153.04 | 151.24 | 153.03 | 1,487,361 | +1.82(+1.20%) |
Mar 25, 2022 | 150.31 | 151.28 | 149.72 | 151.22 | 1,144,185 | +1.20(+0.80%) |
Mar 24, 2022 | 148.97 | 150.06 | 148.37 | 150.01 | 1,366,346 | +1.44(+0.97%) |
Mar 23, 2022 | 149.69 | 149.97 | 148.45 | 148.57 | 1,362,401 | -1.24(-0.83%) |
Mar 22, 2022 | 151.19 | 151.97 | 149.22 | 149.81 | 1,352,913 | -1.16(-0.77%) |
Mar 21, 2022 | 150.98 | 152.24 | 150.44 | 150.97 | 1,560,104 | +0.35(+0.23%) |
Mar 18, 2022 | 150.62 | 151.38 | 149.12 | 150.62 | 2,929,670 | +0.04(+0.03%) |
Mar 17, 2022 | 149.49 | 150.67 | 149.22 | 150.59 | 1,384,820 | +1.09(+0.73%) |
Mar 16, 2022 | 149.90 | 150.62 | 147.27 | 149.49 | 2,120,303 | -0.02(-0.01%) |
Mar 15, 2022 | 149.92 | 150.35 | 148.24 | 149.51 | 2,055,717 | +0.69(+0.47%) |
Mar 14, 2022 | 146.67 | 149.01 | 145.62 | 148.82 | 1,908,639 | +2.87(+1.97%) |
Mar 11, 2022 | 146.65 | 147.98 | 145.87 | 145.95 | 1,469,109 | +0.02(+0.01%) |
Mar 10, 2022 | 143.50 | 146.28 | 145.93 | 1,993,162 | +1.42(+0.98%) | |
Mar 09, 2022 | 144.40 | 145.57 | 142.85 | 144.51 | 2,033,592 | +1.95(+1.37%) |
Mar 08, 2022 | 149.35 | 150.57 | 142.47 | 142.56 | 3,145,413 | -7.60(-5.06%) |
Mar 07, 2022 | 151.48 | 152.63 | 149.77 | 150.17 | 3,085,204 | -1.90(-1.25%) |
Mar 04, 2022 | 146.22 | 152.24 | 145.62 | 152.07 | 2,731,164 | +4.83(+3.28%) |
Mar 03, 2022 | 145.74 | 148.80 | 145.64 | 147.24 | 2,299,509 | +2.55(+1.76%) |
Mar 02, 2022 | 141.96 | 145.49 | 141.70 | 144.69 | 2,231,880 | +3.45(+2.44%) |
Mar 01, 2022 | 139.05 | 141.91 | 138.81 | 141.24 | 3,346,851 | +2.10(+1.51%) |
Feb 28, 2022 | 138.62 | 140.06 | 137.94 | 139.13 | 2,314,448 | -0.73(-0.52%) |
Feb 25, 2022 | 137.03 | 140.22 | 137.81 | 139.87 | 1,666,213 | +3.13(+2.29%) |
Feb 24, 2022 | 134.12 | 137.23 | 133.53 | 136.74 | 3,183,749 | +1.26(+0.93%) |
Feb 23, 2022 | 136.78 | 137.33 | 135.41 | 135.47 | 2,284,423 | -0.90(-0.66%) |
Feb 22, 2022 | 137.06 | 137.33 | 135.65 | 136.37 | 2,498,985 | -0.77(-0.56%) |
Feb 18, 2022 | 137.14 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.74 | 138.29 | 136.36 | 137.84 | 1,987,785 | +0.47(+0.34%) |
Feb 16, 2022 | 137.03 | 137.93 | 136.16 | 137.37 | 2,099,841 | -0.11(-0.08%) |
Feb 15, 2022 | 137.80 | 138.16 | 136.68 | 137.48 | 2,171,535 | +0.88(+0.64%) |
Feb 14, 2022 | 137.30 | 137.93 | 135.44 | 136.60 | 2,213,084 | -0.84(-0.61%) |
Feb 11, 2022 | 138.65 | 139.28 | 136.32 | 137.44 | 2,375,878 | -1.14(-0.82%) |
Feb 10, 2022 | 139.97 | 141.25 | 138.06 | 138.58 | 1,996,655 | -2.72(-1.92%) |
Feb 09, 2022 | 140.47 | 142.11 | 140.40 | 141.29 | 1,618,629 | +1.44(+1.03%) |
Feb 08, 2022 | 139.91 | 140.51 | 139.05 | 139.86 | 1,829,200 | +0.06(+0.04%) |
Feb 07, 2022 | 140.37 | 141.17 | 139.50 | 139.80 | 1,734,124 | +0.06(+0.04%) |
Feb 04, 2022 | 139.71 | 141.36 | 138.99 | 139.74 | 1,689,421 | -1.35(-0.96%) |
Feb 03, 2022 | 141.42 | 142.96 | 140.93 | 141.09 | 2,308,681 | -1.63(-1.14%) |
Feb 02, 2022 | 137.77 | 143.15 | 137.77 | 142.72 | 4,248,049 | -1.58(-1.10%) |
Feb 01, 2022 | 145.01 | 145.74 | 142.52 | 144.30 | 3,183,197 | -0.66(-0.45%) |
Jan 31, 2022 | 142.13 | 145.15 | 144.96 | 2,117,333 | +2.45(+1.72%) | |
Jan 28, 2022 | 141.02 | 142.54 | 138.80 | 142.51 | 3,336,100 | +1.59(+1.13%) |
Jan 27, 2022 | 142.84 | 144.61 | 139.98 | 140.92 | 2,964,881 | -1.65(-1.16%) |
Jan 26, 2022 | 142.70 | 145.26 | 141.25 | 142.56 | 2,491,872 | -0.05(-0.03%) |
Jan 25, 2022 | 143.32 | 143.66 | 140.21 | 142.61 | 3,780,111 | -1.72(-1.19%) |
Jan 24, 2022 | 144.26 | 145.02 | 141.58 | 144.33 | 4,272,932 | -1.55(-1.06%) |
Jan 21, 2022 | 147.34 | 148.53 | 145.64 | 145.88 | 2,622,148 | -1.76(-1.19%) |
Jan 20, 2022 | 150.08 | 151.25 | 147.28 | 147.64 | 2,584,789 | -1.78(-1.19%) |
Jan 19, 2022 | 149.84 | 151.55 | 149.27 | 149.43 | 1,546,689 | -0.26(-0.17%) |
Jan 18, 2022 | 149.74 | 150.50 | 148.15 | 149.69 | 2,029,905 | -1.25(-0.83%) |
Jan 14, 2022 | 150.94 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 154.03 | 154.32 | 151.42 | 151.71 | 1,445,445 | -1.91(-1.24%) |
Jan 12, 2022 | 154.16 | 155.06 | 152.85 | 153.62 | 1,630,509 | -0.03(-0.02%) |
Jan 11, 2022 | 153.97 | 154.11 | 152.07 | 153.65 | 2,245,521 | +0.05(+0.03%) |
Jan 10, 2022 | 154.17 | 154.89 | 152.53 | 153.60 | 2,386,220 | -2.26(-1.45%) |
Jan 07, 2022 | 156.72 | 157.91 | 154.83 | 155.86 | 1,619,399 | -1.05(-0.67%) |
Jan 06, 2022 | 155.48 | 158.03 | 155.13 | 156.91 | 1,216,060 | +0.97(+0.62%) |
Jan 05, 2022 | 158.36 | 159.01 | 155.59 | 155.94 | 1,827,807 | -3.24(-2.03%) |
Jan 04, 2022 | 157.06 | 159.99 | 157.03 | 159.18 | 2,195,824 | +2.37(+1.51%) |