Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 156.06 | 156.65 | 152.75 | 152.83 | 4,156,230 | -2.52(-1.62%) |
Mar 30, 2022 | 154.96 | 155.45 | 153.38 | 155.34 | 2,502,984 | -0.53(-0.34%) |
Mar 29, 2022 | 153.02 | 156.31 | 151.63 | 155.88 | 3,486,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.09 | 152.38 | 148.67 | 151.76 | 2,827,105 | +2.86(+1.92%) |
Mar 25, 2022 | 147.78 | 148.98 | 146.02 | 148.90 | 2,003,820 | +1.36(+0.92%) |
Mar 24, 2022 | 149.06 | 149.44 | 145.85 | 147.54 | 2,658,225 | -1.27(-0.85%) |
Mar 23, 2022 | 149.55 | 150.54 | 148.48 | 148.81 | 2,617,630 | -1.36(-0.91%) |
Mar 22, 2022 | 151.57 | 152.18 | 149.12 | 150.17 | 3,573,578 | -0.24(-0.16%) |
Mar 21, 2022 | 151.85 | 152.23 | 148.86 | 150.41 | 2,855,006 | -1.17(-0.77%) |
Mar 18, 2022 | 147.89 | 151.83 | 147.89 | 151.58 | 6,978,886 | +3.31(+2.23%) |
Mar 17, 2022 | 145.49 | 148.32 | 143.93 | 148.27 | 2,344,334 | +2.73(+1.87%) |
Mar 16, 2022 | 144.44 | 146.20 | 142.29 | 145.54 | 3,985,307 | +2.57(+1.80%) |
Mar 15, 2022 | 142.57 | 143.92 | 140.74 | 142.97 | 2,305,990 | +2.51(+1.79%) |
Mar 14, 2022 | 139.73 | 141.52 | 138.98 | 140.46 | 2,539,724 | +1.26(+0.91%) |
Mar 11, 2022 | 143.33 | 143.64 | 139.05 | 139.19 | 2,121,313 | -3.06(-2.15%) |
Mar 10, 2022 | 140.29 | 142.69 | 139.15 | 142.25 | 2,111,820 | +0.56(+0.40%) |
Mar 09, 2022 | 140.47 | 143.12 | 139.66 | 141.69 | 2,012,683 | +3.29(+2.37%) |
Mar 08, 2022 | 139.65 | 141.52 | 138.17 | 138.40 | 3,208,805 | -1.81(-1.29%) |
Mar 07, 2022 | 141.79 | 142.41 | 139.86 | 140.21 | 2,751,465 | -1.82(-1.28%) |
Mar 04, 2022 | 139.38 | 142.14 | 138.64 | 142.03 | 2,954,230 | +1.19(+0.84%) |
Mar 03, 2022 | 140.16 | 141.69 | 138.69 | 140.84 | 2,388,060 | +1.83(+1.31%) |
Mar 02, 2022 | 137.72 | 139.85 | 137.21 | 139.01 | 2,991,329 | +1.77(+1.29%) |
Mar 01, 2022 | 138.16 | 139.06 | 136.60 | 137.25 | 3,672,812 | -0.09(-0.06%) |
Feb 28, 2022 | 137.93 | 138.79 | 135.48 | 137.33 | 4,473,950 | -2.45(-1.75%) |
Feb 25, 2022 | 135.45 | 139.83 | 136.47 | 139.78 | 3,116,631 | +4.82(+3.57%) |
Feb 24, 2022 | 130.38 | 135.29 | 129.84 | 134.96 | 3,653,242 | +2.42(+1.83%) |
Feb 23, 2022 | 134.82 | 135.73 | 132.37 | 132.54 | 2,509,390 | -1.52(-1.13%) |
Feb 22, 2022 | 134.70 | 135.78 | 133.37 | 134.05 | 3,445,230 | -0.17(-0.13%) |
Feb 18, 2022 | 134.22 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.88 | 135.63 | 133.89 | 134.91 | 2,871,680 | -1.03(-0.76%) |
Feb 16, 2022 | 137.59 | 138.36 | 134.40 | 135.94 | 2,384,966 | -1.17(-0.85%) |
Feb 15, 2022 | 137.99 | 138.94 | 136.74 | 137.11 | 3,254,161 | +0.26(+0.19%) |
Feb 14, 2022 | 137.51 | 139.43 | 135.94 | 136.85 | 3,368,380 | -0.91(-0.66%) |
Feb 11, 2022 | 140.62 | 141.30 | 136.69 | 137.76 | 4,668,244 | -2.00(-1.43%) |
Feb 10, 2022 | 143.67 | 145.06 | 138.69 | 139.76 | 3,312,452 | -6.53(-4.47%) |
Feb 09, 2022 | 143.78 | 146.48 | 143.78 | 146.29 | 2,420,266 | +3.94(+2.76%) |
Feb 08, 2022 | 143.68 | 143.90 | 141.63 | 142.36 | 2,612,173 | -0.81(-0.57%) |
Feb 07, 2022 | 144.31 | 145.37 | 142.78 | 143.17 | 4,053,092 | -1.36(-0.94%) |
Feb 04, 2022 | 145.97 | 146.68 | 143.68 | 144.52 | 2,049,515 | -2.78(-1.89%) |
Feb 03, 2022 | 146.94 | 147.30 | 2,089,748 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.68 | 148.73 | 145.68 | 148.14 | 3,091,142 | +3.59(+2.48%) |
Feb 01, 2022 | 148.21 | 148.30 | 143.43 | 144.55 | 3,557,653 | -3.11(-2.10%) |
Jan 31, 2022 | 146.14 | 147.66 | 3,462,750 | +1.65(+1.13%) | ||
Jan 28, 2022 | 140.60 | 146.01 | 137.84 | 146.01 | 3,871,426 | +6.08(+4.35%) |
Jan 27, 2022 | 142.98 | 145.15 | 138.97 | 139.93 | 4,314,435 | -2.93(-2.05%) |
Jan 26, 2022 | 145.15 | 147.56 | 142.14 | 142.86 | 3,927,861 | -2.11(-1.45%) |
Jan 25, 2022 | 142.19 | 145.50 | 141.97 | 144.97 | 3,988,457 | +0.61(+0.42%) |
Jan 24, 2022 | 146.34 | 146.34 | 140.42 | 144.35 | 6,072,522 | -2.00(-1.36%) |
Jan 21, 2022 | 147.97 | 148.68 | 145.73 | 146.35 | 4,646,461 | +1.22(+0.84%) |
Jan 20, 2022 | 143.11 | 147.83 | 142.76 | 145.13 | 3,703,963 | +0.52(+0.36%) |
Jan 19, 2022 | 146.65 | 149.91 | 144.54 | 144.62 | 4,632,464 | +0.15(+0.10%) |
Jan 18, 2022 | 142.72 | 144.64 | 141.70 | 144.47 | 4,376,977 | +0.65(+0.45%) |
Jan 14, 2022 | 143.82 | 0 | -0.39(-0.27%) | |||
Jan 13, 2022 | 144.38 | 145.37 | 143.97 | 144.20 | 2,127,922 | -0.09(-0.06%) |
Jan 12, 2022 | 144.06 | 145.94 | 144.06 | 144.29 | 2,799,372 | +0.24(+0.16%) |
Jan 11, 2022 | 144.29 | 144.93 | 142.56 | 144.05 | 2,821,368 | -0.03(-0.02%) |
Jan 10, 2022 | 143.48 | 144.37 | 141.07 | 144.08 | 4,428,217 | -0.67(-0.46%) |
Jan 07, 2022 | 147.36 | 147.68 | 144.47 | 144.75 | 3,663,032 | -2.67(-1.81%) |
Jan 06, 2022 | 148.23 | 148.25 | 146.28 | 147.42 | 3,281,488 | -1.02(-0.69%) |
Jan 05, 2022 | 151.59 | 151.91 | 148.18 | 148.44 | 4,055,089 | -3.16(-2.08%) |
Jan 04, 2022 | 154.58 | 155.67 | 150.77 | 151.59 | 4,470,433 | -3.67(-2.36%) |