Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 160.20 | 161.14 | 158.40 | 158.49 | 4,103,456 | -1.25(-0.78%) |
Mar 30, 2022 | 161.95 | 163.12 | 159.07 | 159.74 | 2,802,569 | -3.55(-2.17%) |
Mar 29, 2022 | 162.21 | 164.62 | 160.94 | 163.29 | 3,259,618 | +2.80(+1.75%) |
Mar 28, 2022 | 157.53 | 160.67 | 156.74 | 160.49 | 2,861,046 | +1.56(+0.98%) |
Mar 25, 2022 | 158.38 | 159.20 | 156.27 | 158.93 | 2,330,740 | +0.64(+0.41%) |
Mar 24, 2022 | 154.31 | 158.38 | 153.39 | 158.28 | 3,285,132 | +5.58(+3.66%) |
Mar 23, 2022 | 156.77 | 157.66 | 152.36 | 152.70 | 3,553,748 | -5.40(-3.42%) |
Mar 22, 2022 | 157.16 | 159.75 | 156.81 | 158.10 | 2,681,954 | +0.53(+0.34%) |
Mar 21, 2022 | 155.25 | 158.07 | 154.94 | 157.57 | 3,396,406 | +0.74(+0.47%) |
Mar 18, 2022 | 152.14 | 157.31 | 150.73 | 156.83 | 10,319,553 | +3.33(+2.17%) |
Mar 17, 2022 | 150.52 | 153.57 | 149.46 | 153.50 | 4,452,590 | +1.35(+0.89%) |
Mar 16, 2022 | 146.89 | 152.32 | 146.36 | 152.15 | 4,560,825 | +7.34(+5.07%) |
Mar 15, 2022 | 141.36 | 145.33 | 140.48 | 144.81 | 3,448,377 | +5.08(+3.63%) |
Mar 14, 2022 | 141.55 | 142.82 | 137.99 | 139.74 | 4,075,484 | -1.89(-1.33%) |
Mar 11, 2022 | 147.00 | 147.56 | 141.33 | 141.63 | 4,131,486 | -2.84(-1.97%) |
Mar 10, 2022 | 144.74 | 141.87 | 144.47 | 4,205,713 | -2.94(-1.99%) | |
Mar 09, 2022 | 146.89 | 148.78 | 145.18 | 147.40 | 3,174,469 | +4.89(+3.43%) |
Mar 08, 2022 | 140.11 | 146.60 | 138.03 | 142.51 | 4,945,371 | +2.15(+1.53%) |
Mar 07, 2022 | 150.66 | 150.97 | 140.29 | 140.36 | 5,940,898 | -10.14(-6.74%) |
Mar 04, 2022 | 151.30 | 152.82 | 149.45 | 150.50 | 2,895,786 | -2.33(-1.53%) |
Mar 03, 2022 | 154.93 | 155.16 | 150.62 | 152.83 | 2,767,840 | -0.52(-0.34%) |
Mar 02, 2022 | 151.10 | 154.99 | 150.75 | 153.35 | 2,687,180 | +2.75(+1.83%) |
Mar 01, 2022 | 153.07 | 154.24 | 149.25 | 150.60 | 3,920,473 | -3.20(-2.08%) |
Feb 28, 2022 | 154.80 | 154.80 | 150.88 | 153.80 | 3,759,002 | -1.76(-1.13%) |
Feb 25, 2022 | 153.41 | 155.62 | 152.78 | 155.56 | 2,857,216 | +2.23(+1.46%) |
Feb 24, 2022 | 148.08 | 153.52 | 145.87 | 153.32 | 4,325,359 | +3.90(+2.61%) |
Feb 23, 2022 | 154.75 | 156.12 | 149.12 | 149.43 | 5,326,031 | -4.19(-2.73%) |
Feb 22, 2022 | 151.73 | 155.53 | 151.15 | 153.62 | 4,471,312 | +0.50(+0.32%) |
Feb 18, 2022 | 153.12 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 158.63 | 158.76 | 153.09 | 153.19 | 4,924,947 | -7.55(-4.70%) |
Feb 16, 2022 | 154.58 | 161.27 | 154.28 | 160.74 | 6,100,547 | +6.02(+3.89%) |
Feb 15, 2022 | 150.17 | 155.01 | 150.01 | 154.73 | 5,141,633 | +7.70(+5.23%) |
Feb 14, 2022 | 147.93 | 150.00 | 144.68 | 147.03 | 4,714,329 | +0.08(+0.05%) |
Feb 11, 2022 | 154.65 | 155.91 | 146.17 | 146.95 | 5,713,373 | -7.42(-4.81%) |
Feb 10, 2022 | 156.43 | 160.73 | 153.76 | 154.37 | 3,624,328 | -6.25(-3.89%) |
Feb 09, 2022 | 157.92 | 160.74 | 156.10 | 160.62 | 3,359,514 | +4.85(+3.11%) |
Feb 08, 2022 | 153.67 | 156.29 | 153.16 | 155.77 | 3,322,865 | +2.21(+1.44%) |
Feb 07, 2022 | 153.81 | 155.88 | 153.06 | 153.56 | 2,558,819 | -0.20(-0.13%) |
Feb 04, 2022 | 152.92 | 155.05 | 149.69 | 153.76 | 5,419,002 | -0.94(-0.61%) |
Feb 03, 2022 | 158.16 | 154.28 | 154.71 | 4,662,571 | -6.58(-4.08%) | |
Feb 02, 2022 | 157.96 | 161.78 | 157.46 | 161.29 | 2,956,484 | +3.38(+2.14%) |
Feb 01, 2022 | 156.69 | 158.03 | 153.78 | 157.91 | 3,179,514 | +1.34(+0.85%) |
Jan 31, 2022 | 151.17 | 156.82 | 156.57 | 4,717,764 | +5.10(+3.37%) | |
Jan 28, 2022 | 147.16 | 151.55 | 144.36 | 151.47 | 4,021,200 | +3.86(+2.61%) |
Jan 27, 2022 | 155.26 | 156.36 | 147.09 | 147.61 | 4,912,843 | -4.95(-3.24%) |
Jan 26, 2022 | 151.82 | 157.65 | 150.31 | 152.56 | 6,125,582 | +3.82(+2.57%) |
Jan 25, 2022 | 150.29 | 152.39 | 148.41 | 148.74 | 4,253,579 | -5.41(-3.51%) |
Jan 24, 2022 | 151.83 | 154.42 | 144.63 | 154.15 | 6,980,215 | +1.83(+1.20%) |
Jan 21, 2022 | 151.65 | 155.34 | 149.88 | 152.32 | 5,809,688 | -3.82(-2.45%) |
Jan 20, 2022 | 156.43 | 157.32 | 151.44 | 156.14 | 4,276,103 | +0.44(+0.28%) |
Jan 19, 2022 | 159.56 | 161.17 | 155.61 | 155.70 | 3,913,204 | -3.29(-2.07%) |
Jan 18, 2022 | 161.08 | 162.44 | 158.67 | 158.99 | 4,356,993 | -5.25(-3.20%) |
Jan 14, 2022 | 164.24 | 0 | +2.12(+1.31%) | |||
Jan 13, 2022 | 167.68 | 168.31 | 161.60 | 162.12 | 4,140,878 | -3.79(-2.29%) |
Jan 12, 2022 | 167.47 | 167.47 | 164.21 | 165.91 | 2,087,599 | +0.11(+0.07%) |
Jan 11, 2022 | 161.15 | 166.18 | 160.86 | 165.79 | 3,968,441 | +3.08(+1.90%) |
Jan 10, 2022 | 160.52 | 163.02 | 157.92 | 162.71 | 6,296,652 | +1.49(+0.92%) |
Jan 07, 2022 | 165.29 | 165.92 | 158.51 | 161.22 | 7,066,492 | -4.34(-2.62%) |
Jan 06, 2022 | 165.29 | 167.06 | 164.28 | 165.56 | 3,753,847 | +0.53(+0.32%) |
Jan 05, 2022 | 167.41 | 169.18 | 164.93 | 165.04 | 3,828,592 | -2.59(-1.54%) |
Jan 04, 2022 | 169.66 | 171.42 | 166.26 | 167.63 | 4,073,092 | -1.53(-0.90%) |