Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 148.91 | 150.16 | 145.58 | 145.74 | 2,380,614 | -3.55(-2.38%) |
Mar 30, 2022 | 150.13 | 151.08 | 148.63 | 149.30 | 1,347,506 | -1.99(-1.31%) |
Mar 29, 2022 | 150.26 | 151.75 | 149.12 | 151.28 | 1,594,034 | +3.19(+2.15%) |
Mar 28, 2022 | 147.18 | 148.10 | 146.11 | 148.10 | 1,291,001 | +0.03(+0.02%) |
Mar 25, 2022 | 147.67 | 148.66 | 146.78 | 148.07 | 1,245,853 | +0.94(+0.64%) |
Mar 24, 2022 | 147.32 | 147.56 | 146.32 | 147.13 | 1,122,799 | +0.74(+0.51%) |
Mar 23, 2022 | 147.94 | 148.80 | 146.30 | 146.39 | 1,386,840 | -2.71(-1.82%) |
Mar 22, 2022 | 149.59 | 149.82 | 148.09 | 149.09 | 1,281,035 | +0.62(+0.42%) |
Mar 21, 2022 | 149.89 | 150.15 | 147.23 | 148.47 | 2,014,164 | -0.94(-0.63%) |
Mar 18, 2022 | 149.10 | 149.78 | 145.50 | 149.41 | 2,907,491 | +0.85(+0.57%) |
Mar 17, 2022 | 145.91 | 148.58 | 145.02 | 148.56 | 1,447,316 | +1.30(+0.88%) |
Mar 16, 2022 | 145.96 | 148.33 | 144.09 | 147.26 | 1,970,542 | +2.95(+2.04%) |
Mar 15, 2022 | 144.23 | 144.76 | 142.20 | 144.31 | 1,605,358 | +1.74(+1.22%) |
Mar 14, 2022 | 142.04 | 144.84 | 141.33 | 142.57 | 1,646,868 | +1.48(+1.05%) |
Mar 11, 2022 | 143.44 | 144.37 | 140.92 | 141.10 | 1,405,753 | -1.23(-0.86%) |
Mar 10, 2022 | 139.34 | 143.15 | 142.32 | 1,855,866 | -0.11(-0.07%) | |
Mar 09, 2022 | 143.51 | 144.70 | 142.30 | 142.43 | 1,878,500 | +2.79(+2.00%) |
Mar 08, 2022 | 140.34 | 144.77 | 139.04 | 139.64 | 2,340,243 | +0.39(+0.28%) |
Mar 07, 2022 | 143.07 | 143.07 | 138.51 | 139.25 | 2,524,481 | -3.81(-2.66%) |
Mar 04, 2022 | 145.17 | 146.57 | 141.18 | 143.06 | 2,804,724 | -4.96(-3.35%) |
Mar 03, 2022 | 146.21 | 149.19 | 146.21 | 148.02 | 2,995,784 | +2.67(+1.84%) |
Mar 02, 2022 | 141.08 | 146.02 | 140.75 | 145.34 | 1,968,988 | +5.46(+3.91%) |
Mar 01, 2022 | 147.09 | 147.74 | 137.89 | 139.88 | 5,015,353 | -7.49(-5.08%) |
Feb 28, 2022 | 145.00 | 148.09 | 144.47 | 147.37 | 2,570,113 | +0.16(+0.11%) |
Feb 25, 2022 | 143.56 | 147.32 | 145.03 | 147.21 | 2,541,377 | +3.64(+2.53%) |
Feb 24, 2022 | 139.32 | 144.03 | 137.79 | 143.57 | 2,270,653 | +0.96(+0.67%) |
Feb 23, 2022 | 145.59 | 146.03 | 142.24 | 142.61 | 1,576,710 | -2.34(-1.61%) |
Feb 22, 2022 | 146.41 | 147.44 | 143.95 | 144.95 | 1,763,112 | -1.53(-1.04%) |
Feb 18, 2022 | 146.48 | 0 | +0.92(+0.63%) | |||
Feb 17, 2022 | 148.79 | 149.11 | 145.22 | 145.56 | 1,387,000 | -4.42(-2.95%) |
Feb 16, 2022 | 147.91 | 150.43 | 147.84 | 149.99 | 2,297,080 | +1.43(+0.96%) |
Feb 15, 2022 | 147.44 | 149.13 | 146.95 | 148.55 | 2,158,469 | +3.21(+2.21%) |
Feb 14, 2022 | 144.21 | 146.14 | 142.59 | 145.34 | 2,310,055 | +1.44(+1.00%) |
Feb 11, 2022 | 147.95 | 147.95 | 142.70 | 143.90 | 2,203,780 | -3.94(-2.67%) |
Feb 10, 2022 | 147.11 | 151.16 | 146.95 | 147.85 | 2,565,940 | -1.97(-1.31%) |
Feb 09, 2022 | 146.79 | 150.00 | 146.34 | 149.81 | 2,941,578 | +5.11(+3.53%) |
Feb 08, 2022 | 143.45 | 145.18 | 141.95 | 144.70 | 2,704,959 | +1.31(+0.91%) |
Feb 07, 2022 | 145.92 | 146.18 | 142.96 | 143.40 | 3,681,053 | -0.83(-0.58%) |
Feb 04, 2022 | 147.64 | 148.95 | 143.50 | 144.23 | 4,287,814 | -5.57(-3.72%) |
Feb 03, 2022 | 152.28 | 149.43 | 149.79 | 2,609,425 | -4.37(-2.84%) | |
Feb 02, 2022 | 152.61 | 154.59 | 151.82 | 154.17 | 1,639,172 | +1.93(+1.27%) |
Feb 01, 2022 | 151.82 | 152.74 | 149.61 | 152.24 | 1,645,203 | +0.92(+0.61%) |
Jan 31, 2022 | 148.65 | 151.43 | 151.32 | 2,295,545 | +1.66(+1.11%) | |
Jan 28, 2022 | 147.62 | 149.78 | 144.83 | 149.66 | 2,449,407 | +1.21(+0.82%) |
Jan 27, 2022 | 153.21 | 153.78 | 147.34 | 148.45 | 1,758,200 | -2.69(-1.78%) |
Jan 26, 2022 | 151.99 | 154.03 | 149.31 | 151.14 | 2,119,155 | +0.76(+0.51%) |
Jan 25, 2022 | 150.98 | 151.81 | 146.45 | 150.38 | 2,603,796 | -3.13(-2.04%) |
Jan 24, 2022 | 150.47 | 154.03 | 147.00 | 153.51 | 2,737,169 | +0.17(+0.11%) |
Jan 21, 2022 | 154.11 | 156.40 | 152.46 | 153.34 | 2,347,365 | -0.50(-0.32%) |
Jan 20, 2022 | 156.63 | 157.90 | 153.56 | 153.84 | 2,164,570 | -2.22(-1.43%) |
Jan 19, 2022 | 159.31 | 159.63 | 155.87 | 156.06 | 2,479,509 | -3.09(-1.94%) |
Jan 18, 2022 | 160.95 | 161.58 | 157.30 | 159.16 | 2,205,886 | -4.10(-2.51%) |
Jan 14, 2022 | 163.25 | 0 | -0.25(-0.15%) | |||
Jan 13, 2022 | 163.84 | 164.56 | 162.73 | 163.50 | 1,398,818 | -0.27(-0.16%) |
Jan 12, 2022 | 161.58 | 164.28 | 161.13 | 163.77 | 2,076,595 | +3.53(+2.21%) |
Jan 11, 2022 | 159.51 | 160.49 | 157.26 | 160.23 | 1,126,140 | +1.28(+0.81%) |
Jan 10, 2022 | 159.04 | 159.41 | 155.50 | 158.95 | 1,985,465 | -1.37(-0.85%) |
Jan 07, 2022 | 161.90 | 163.21 | 160.28 | 160.32 | 2,177,520 | -1.49(-0.92%) |
Jan 06, 2022 | 161.32 | 163.08 | 160.85 | 161.81 | 1,501,136 | +0.38(+0.24%) |
Jan 05, 2022 | 164.18 | 165.15 | 161.26 | 161.43 | 1,799,839 | -2.34(-1.43%) |
Jan 04, 2022 | 162.02 | 164.55 | 161.27 | 163.77 | 2,162,410 | +2.67(+1.66%) |