Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 160.82 | 161.77 | 159.01 | 159.11 | 4,087,635 | -1.25(-0.78%) |
Mar 30, 2022 | 162.58 | 163.75 | 159.69 | 160.36 | 2,791,763 | -3.56(-2.17%) |
Mar 29, 2022 | 162.84 | 165.25 | 161.56 | 163.92 | 3,247,050 | +2.81(+1.75%) |
Mar 28, 2022 | 158.15 | 161.29 | 157.34 | 161.11 | 2,850,015 | +1.57(+0.98%) |
Mar 25, 2022 | 158.99 | 159.82 | 156.87 | 159.54 | 2,321,753 | +0.65(+0.41%) |
Mar 24, 2022 | 154.91 | 158.99 | 153.98 | 158.90 | 3,272,465 | +5.61(+3.66%) |
Mar 23, 2022 | 157.37 | 158.27 | 152.95 | 153.29 | 3,540,046 | -5.42(-3.42%) |
Mar 22, 2022 | 157.77 | 160.37 | 157.41 | 158.71 | 2,671,613 | +0.53(+0.34%) |
Mar 21, 2022 | 155.85 | 158.68 | 155.53 | 158.18 | 3,383,311 | +0.74(+0.47%) |
Mar 18, 2022 | 152.73 | 157.91 | 151.31 | 157.44 | 10,279,764 | +3.34(+2.17%) |
Mar 17, 2022 | 151.10 | 154.17 | 150.03 | 154.10 | 4,435,423 | +1.36(+0.89%) |
Mar 16, 2022 | 147.46 | 152.91 | 146.92 | 152.74 | 4,543,240 | +7.37(+5.07%) |
Mar 15, 2022 | 141.90 | 145.89 | 141.02 | 145.37 | 3,435,081 | +5.10(+3.63%) |
Mar 14, 2022 | 142.10 | 143.37 | 138.52 | 140.28 | 4,059,770 | -1.90(-1.33%) |
Mar 11, 2022 | 147.57 | 148.13 | 141.88 | 142.17 | 4,115,556 | -2.85(-1.97%) |
Mar 10, 2022 | 145.31 | 142.41 | 145.03 | 4,189,497 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.46 | 149.36 | 145.74 | 147.97 | 3,162,229 | +4.91(+3.43%) |
Mar 08, 2022 | 140.65 | 147.16 | 138.56 | 143.06 | 4,926,303 | +2.16(+1.53%) |
Mar 07, 2022 | 151.25 | 151.56 | 140.84 | 140.90 | 5,917,992 | -10.18(-6.74%) |
Mar 04, 2022 | 151.88 | 153.41 | 150.02 | 151.08 | 2,884,621 | -2.34(-1.53%) |
Mar 03, 2022 | 155.53 | 155.76 | 151.20 | 153.43 | 2,757,169 | -0.52(-0.34%) |
Mar 02, 2022 | 151.68 | 155.59 | 151.34 | 153.94 | 2,676,819 | +2.76(+1.83%) |
Mar 01, 2022 | 153.67 | 154.84 | 149.83 | 151.18 | 3,905,357 | -3.22(-2.08%) |
Feb 28, 2022 | 155.40 | 155.40 | 151.46 | 154.40 | 3,744,509 | -1.76(-1.13%) |
Feb 25, 2022 | 154.00 | 156.22 | 153.38 | 156.16 | 2,846,199 | +2.24(+1.46%) |
Feb 24, 2022 | 148.66 | 154.12 | 146.44 | 153.92 | 4,308,682 | +3.91(+2.61%) |
Feb 23, 2022 | 155.35 | 156.72 | 149.70 | 150.00 | 5,305,496 | -4.21(-2.73%) |
Feb 22, 2022 | 152.31 | 156.13 | 151.73 | 154.21 | 4,454,073 | +0.50(+0.32%) |
Feb 18, 2022 | 153.72 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 159.25 | 159.38 | 153.69 | 153.78 | 4,905,958 | -7.58(-4.70%) |
Feb 16, 2022 | 155.18 | 161.89 | 154.88 | 161.36 | 6,077,025 | +6.04(+3.89%) |
Feb 15, 2022 | 150.75 | 155.61 | 150.59 | 155.32 | 5,121,809 | +7.73(+5.23%) |
Feb 14, 2022 | 148.50 | 150.58 | 145.24 | 147.60 | 4,696,152 | +0.08(+0.05%) |
Feb 11, 2022 | 155.25 | 156.51 | 146.74 | 147.52 | 5,691,344 | -7.45(-4.81%) |
Feb 10, 2022 | 157.03 | 161.35 | 154.36 | 154.97 | 3,610,354 | -6.27(-3.89%) |
Feb 09, 2022 | 158.53 | 161.36 | 156.71 | 161.24 | 3,346,560 | +4.87(+3.11%) |
Feb 08, 2022 | 154.26 | 156.90 | 153.75 | 156.37 | 3,310,054 | +2.21(+1.44%) |
Feb 07, 2022 | 154.41 | 156.49 | 153.66 | 154.16 | 2,548,953 | -0.20(-0.13%) |
Feb 04, 2022 | 153.51 | 155.65 | 150.27 | 154.36 | 5,398,108 | -0.95(-0.61%) |
Feb 03, 2022 | 158.78 | 154.88 | 155.31 | 4,644,594 | -6.60(-4.08%) | |
Feb 02, 2022 | 158.57 | 162.41 | 158.07 | 161.91 | 2,945,085 | +3.39(+2.14%) |
Feb 01, 2022 | 157.30 | 158.64 | 154.38 | 158.52 | 3,167,255 | +1.34(+0.85%) |
Jan 31, 2022 | 151.76 | 157.42 | 157.18 | 4,699,574 | +5.12(+3.37%) | |
Jan 28, 2022 | 147.73 | 152.13 | 144.91 | 152.06 | 4,005,695 | +3.87(+2.61%) |
Jan 27, 2022 | 155.86 | 156.96 | 147.66 | 148.18 | 4,893,901 | -4.97(-3.24%) |
Jan 26, 2022 | 152.41 | 158.26 | 150.89 | 153.15 | 6,101,963 | +3.83(+2.57%) |
Jan 25, 2022 | 150.87 | 152.98 | 148.98 | 149.31 | 4,237,179 | -5.44(-3.51%) |
Jan 24, 2022 | 152.42 | 155.02 | 145.19 | 154.75 | 6,953,302 | +1.84(+1.20%) |
Jan 21, 2022 | 152.24 | 155.94 | 150.46 | 152.91 | 5,787,287 | -3.83(-2.45%) |
Jan 20, 2022 | 157.03 | 157.93 | 152.03 | 156.74 | 4,259,615 | +0.44(+0.28%) |
Jan 19, 2022 | 160.18 | 161.79 | 156.22 | 156.30 | 3,898,116 | -3.30(-2.07%) |
Jan 18, 2022 | 161.70 | 163.07 | 159.28 | 159.60 | 4,340,194 | -5.27(-3.20%) |
Jan 14, 2022 | 164.87 | 0 | +2.13(+1.31%) | |||
Jan 13, 2022 | 168.33 | 168.97 | 162.23 | 162.75 | 4,124,912 | -3.81(-2.28%) |
Jan 12, 2022 | 168.12 | 168.12 | 164.84 | 166.55 | 2,079,550 | +0.12(+0.07%) |
Jan 11, 2022 | 161.78 | 166.82 | 161.48 | 166.44 | 3,953,140 | +3.10(+1.90%) |
Jan 10, 2022 | 161.14 | 163.65 | 158.53 | 163.34 | 6,272,374 | +1.50(+0.92%) |
Jan 07, 2022 | 165.93 | 166.56 | 159.12 | 161.84 | 7,039,246 | -4.36(-2.62%) |
Jan 06, 2022 | 165.93 | 167.71 | 164.91 | 166.21 | 3,739,373 | +0.53(+0.32%) |
Jan 05, 2022 | 168.06 | 169.84 | 165.57 | 165.68 | 3,813,830 | -2.60(-1.54%) |
Jan 04, 2022 | 170.32 | 172.08 | 166.91 | 168.28 | 4,057,387 | -1.53(-0.90%) |