Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 157.94 | 158.12 | 155.70 | 155.70 | 85,121 | -2.54(-1.60%) |
Mar 30, 2022 | 158.99 | 159.35 | 157.65 | 158.23 | 84,079 | -0.98(-0.62%) |
Mar 29, 2022 | 158.81 | 159.39 | 158.19 | 159.22 | 23,009 | +2.54(+1.62%) |
Mar 28, 2022 | 155.74 | 156.70 | 155.22 | 156.68 | 36,624 | +0.59(+0.38%) |
Mar 25, 2022 | 155.75 | 156.33 | 154.90 | 156.09 | 13,791 | +0.34(+0.22%) |
Mar 24, 2022 | 154.53 | 155.74 | 154.31 | 155.74 | 49,662 | +1.88(+1.22%) |
Mar 23, 2022 | 154.67 | 155.39 | 153.87 | 153.87 | 8,677 | -2.08(-1.33%) |
Mar 22, 2022 | 154.69 | 156.10 | 154.69 | 155.94 | 40,707 | +2.09(+1.36%) |
Mar 21, 2022 | 154.21 | 154.64 | 153.16 | 153.86 | 10,416 | -0.81(-0.52%) |
Mar 18, 2022 | 153.00 | 154.72 | 152.70 | 154.67 | 44,773 | +2.09(+1.37%) |
Mar 17, 2022 | 150.46 | 152.67 | 150.46 | 152.58 | 14,940 | +1.28(+0.84%) |
Mar 16, 2022 | 148.65 | 151.30 | 148.16 | 151.30 | 34,862 | +4.95(+3.38%) |
Mar 15, 2022 | 144.80 | 146.53 | 144.55 | 146.35 | 27,823 | +2.24(+1.56%) |
Mar 14, 2022 | 145.44 | 146.26 | 143.96 | 144.11 | 606,846 | -0.61(-0.42%) |
Mar 11, 2022 | 147.86 | 148.00 | 144.72 | 144.72 | 21,484 | -2.05(-1.40%) |
Mar 10, 2022 | 146.22 | 147.15 | 145.81 | 146.77 | 17,425 | -1.35(-0.91%) |
Mar 09, 2022 | 146.63 | 148.70 | 146.63 | 148.12 | 30,037 | +4.23(+2.94%) |
Mar 08, 2022 | 144.41 | 146.75 | 142.87 | 143.89 | 49,437 | -0.27(-0.19%) |
Mar 07, 2022 | 147.80 | 147.95 | 144.04 | 144.16 | 76,470 | -4.19(-2.83%) |
Mar 04, 2022 | 148.72 | 148.85 | 147.37 | 148.35 | 26,583 | -2.39(-1.58%) |
Mar 03, 2022 | 152.77 | 153.04 | 150.33 | 150.74 | 36,059 | -1.94(-1.27%) |
Mar 02, 2022 | 150.89 | 152.68 | 150.75 | 152.68 | 13,548 | +2.43(+1.62%) |
Mar 01, 2022 | 152.18 | 152.67 | 149.64 | 150.26 | 16,533 | -2.57(-1.68%) |
Feb 28, 2022 | 151.54 | 152.98 | 151.37 | 152.82 | 33,362 | -0.99(-0.65%) |
Feb 25, 2022 | 151.21 | 153.92 | 151.68 | 153.82 | 180,622 | +3.59(+2.39%) |
Feb 24, 2022 | 145.05 | 150.44 | 145.05 | 150.23 | 33,752 | +0.37(+0.25%) |
Feb 23, 2022 | 153.40 | 153.40 | 149.86 | 149.86 | 14,137 | -2.36(-1.55%) |
Feb 22, 2022 | 152.82 | 153.88 | 151.13 | 152.22 | 24,088 | -1.72(-1.11%) |
Feb 18, 2022 | 153.94 | 0 | -1.56(-1.01%) | |||
Feb 17, 2022 | 157.27 | 157.27 | 155.35 | 155.50 | 8,758 | -3.05(-1.92%) |
Feb 16, 2022 | 157.55 | 158.81 | 157.07 | 158.56 | 23,721 | +0.56(+0.36%) |
Feb 15, 2022 | 156.96 | 158.23 | 156.96 | 158.00 | 14,090 | +2.57(+1.65%) |
Feb 14, 2022 | 155.57 | 156.01 | 154.25 | 155.43 | 14,908 | -0.69(-0.44%) |
Feb 11, 2022 | 158.77 | 159.28 | 155.84 | 156.12 | 15,013 | -2.79(-1.76%) |
Feb 10, 2022 | 159.12 | 161.32 | 158.45 | 158.91 | 32,916 | -2.32(-1.44%) |
Feb 09, 2022 | 160.26 | 161.23 | 160.26 | 161.23 | 39,131 | +2.45(+1.54%) |
Feb 08, 2022 | 157.16 | 158.78 | 157.16 | 158.78 | 8,552 | +1.27(+0.81%) |
Feb 07, 2022 | 157.88 | 158.41 | 157.22 | 157.51 | 13,326 | -0.22(-0.14%) |
Feb 04, 2022 | 156.53 | 158.46 | 156.33 | 157.73 | 10,463 | +0.90(+0.57%) |
Feb 03, 2022 | 157.96 | 156.61 | 156.83 | 27,975 | -3.27(-2.04%) | |
Feb 02, 2022 | 160.00 | 160.28 | 159.03 | 160.10 | 17,433 | +1.00(+0.63%) |
Feb 01, 2022 | 158.42 | 159.20 | 157.15 | 159.10 | 31,577 | +1.08(+0.68%) |
Jan 31, 2022 | 154.87 | 158.11 | 158.02 | 70,033 | +3.56(+2.30%) | |
Jan 28, 2022 | 152.15 | 154.47 | 150.86 | 154.47 | 24,541 | +2.41(+1.59%) |
Jan 27, 2022 | 154.22 | 155.10 | 151.95 | 152.05 | 16,348 | -1.04(-0.68%) |
Jan 26, 2022 | 155.24 | 156.17 | 152.16 | 153.09 | 18,162 | -0.73(-0.47%) |
Jan 25, 2022 | 153.31 | 154.94 | 151.62 | 153.82 | 32,951 | -1.38(-0.89%) |
Jan 24, 2022 | 153.12 | 155.40 | 149.72 | 155.20 | 42,876 | -0.56(-0.36%) |
Jan 21, 2022 | 158.07 | 158.52 | 155.56 | 155.76 | 335,075 | -2.71(-1.71%) |
Jan 20, 2022 | 160.82 | 162.15 | 158.41 | 158.47 | 27,803 | -1.35(-0.85%) |
Jan 19, 2022 | 161.53 | 161.87 | 159.68 | 159.83 | 17,364 | -0.70(-0.43%) |
Jan 18, 2022 | 161.63 | 161.84 | 160.52 | 160.52 | 21,311 | -3.21(-1.96%) |
Jan 14, 2022 | 163.74 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 166.06 | 166.17 | 163.63 | 163.71 | 16,673 | -1.78(-1.08%) |
Jan 12, 2022 | 166.03 | 166.16 | 165.37 | 165.49 | 35,490 | +0.93(+0.56%) |
Jan 11, 2022 | 162.72 | 164.76 | 162.46 | 164.56 | 16,651 | +1.92(+1.18%) |
Jan 10, 2022 | 162.11 | 162.69 | 160.38 | 162.65 | 27,490 | -0.69(-0.42%) |
Jan 07, 2022 | 163.39 | 163.94 | 162.72 | 163.34 | 34,560 | -0.27(-0.16%) |
Jan 06, 2022 | 163.43 | 164.29 | 162.62 | 163.60 | 14,434 | -0.27(-0.16%) |
Jan 05, 2022 | 166.59 | 166.84 | 163.87 | 163.87 | 23,533 | -2.84(-1.70%) |
Jan 04, 2022 | 167.25 | 167.25 | 166.06 | 166.71 | 15,000 | +0.14(+0.09%) |