Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 156.06 | 157.82 | 155.87 | 155.94 | 353,658 | +0.20(+0.13%) |
Mar 30, 2022 | 155.96 | 156.27 | 154.11 | 155.74 | 297,660 | +0.26(+0.16%) |
Mar 29, 2022 | 153.64 | 155.53 | 152.27 | 155.49 | 351,609 | +3.22(+2.11%) |
Mar 28, 2022 | 150.25 | 152.82 | 149.61 | 152.27 | 409,207 | +1.78(+1.18%) |
Mar 25, 2022 | 149.06 | 151.28 | 149.06 | 150.49 | 322,244 | +1.93(+1.30%) |
Mar 24, 2022 | 147.51 | 148.99 | 146.99 | 148.56 | 337,509 | +1.66(+1.13%) |
Mar 23, 2022 | 147.81 | 147.81 | 146.13 | 146.90 | 298,064 | -1.36(-0.92%) |
Mar 22, 2022 | 147.20 | 148.97 | 146.95 | 148.26 | 326,687 | +1.42(+0.97%) |
Mar 21, 2022 | 150.75 | 151.74 | 145.38 | 146.84 | 358,934 | -1.05(-0.71%) |
Mar 18, 2022 | 145.84 | 148.02 | 143.92 | 147.89 | 1,118,125 | +1.46(+0.99%) |
Mar 17, 2022 | 145.60 | 146.74 | 143.10 | 146.44 | 397,519 | +1.02(+0.70%) |
Mar 16, 2022 | 144.51 | 146.74 | 142.27 | 145.41 | 554,487 | +2.19(+1.53%) |
Mar 15, 2022 | 139.10 | 143.44 | 138.65 | 143.22 | 366,827 | +4.65(+3.36%) |
Mar 14, 2022 | 140.38 | 140.90 | 137.27 | 138.56 | 380,425 | +0.20(+0.14%) |
Mar 11, 2022 | 138.64 | 139.83 | 136.78 | 138.37 | 357,030 | +0.17(+0.12%) |
Mar 10, 2022 | 137.58 | 139.18 | 135.02 | 138.20 | 380,286 | -1.36(-0.98%) |
Mar 09, 2022 | 137.09 | 140.18 | 136.01 | 139.57 | 443,041 | +4.39(+3.24%) |
Mar 08, 2022 | 137.71 | 138.92 | 132.17 | 135.18 | 387,034 | -2.07(-1.51%) |
Mar 07, 2022 | 140.43 | 140.81 | 137.14 | 137.25 | 532,853 | -4.56(-3.22%) |
Mar 04, 2022 | 142.62 | 143.16 | 139.38 | 141.81 | 415,049 | -2.91(-2.01%) |
Mar 03, 2022 | 146.73 | 146.73 | 143.65 | 144.73 | 275,584 | -1.51(-1.03%) |
Mar 02, 2022 | 143.26 | 147.19 | 142.49 | 146.24 | 377,568 | +3.48(+2.44%) |
Mar 01, 2022 | 145.94 | 147.01 | 141.56 | 142.75 | 374,566 | -5.19(-3.51%) |
Feb 28, 2022 | 148.16 | 149.49 | 146.68 | 147.94 | 260,788 | -2.80(-1.86%) |
Feb 25, 2022 | 147.20 | 150.83 | 148.62 | 150.74 | 340,038 | +3.23(+2.19%) |
Feb 24, 2022 | 144.02 | 147.97 | 142.58 | 147.51 | 626,274 | +0.64(+0.43%) |
Feb 23, 2022 | 147.93 | 149.10 | 146.83 | 146.88 | 438,773 | -0.30(-0.21%) |
Feb 22, 2022 | 150.67 | 150.89 | 146.15 | 147.18 | 515,077 | -3.63(-2.41%) |
Feb 18, 2022 | 150.81 | 0 | +0.05(+0.03%) | |||
Feb 17, 2022 | 151.59 | 151.61 | 148.77 | 150.76 | 406,559 | -2.13(-1.39%) |
Feb 16, 2022 | 153.45 | 154.19 | 152.49 | 152.89 | 384,723 | -0.50(-0.33%) |
Feb 15, 2022 | 153.39 | 154.50 | 152.49 | 153.39 | 299,226 | +1.12(+0.73%) |
Feb 14, 2022 | 150.28 | 153.29 | 150.18 | 152.27 | 693,417 | +1.47(+0.98%) |
Feb 11, 2022 | 151.79 | 153.29 | 150.27 | 150.80 | 320,136 | -0.66(-0.43%) |
Feb 10, 2022 | 151.43 | 155.78 | 150.91 | 151.46 | 398,690 | -1.28(-0.83%) |
Feb 09, 2022 | 151.73 | 153.28 | 150.91 | 152.73 | 468,841 | +1.54(+1.02%) |
Feb 08, 2022 | 153.19 | 154.01 | 151.19 | 151.19 | 514,935 | -1.87(-1.22%) |
Feb 07, 2022 | 153.79 | 155.06 | 152.36 | 153.07 | 888,911 | +1.33(+0.87%) |
Feb 04, 2022 | 151.91 | 153.50 | 147.97 | 151.74 | 843,218 | -0.72(-0.47%) |
Feb 03, 2022 | 154.50 | 151.95 | 152.46 | 946,762 | -2.24(-1.45%) | |
Feb 02, 2022 | 155.05 | 156.28 | 153.06 | 154.70 | 645,305 | -0.29(-0.19%) |
Feb 01, 2022 | 154.97 | 156.44 | 152.53 | 154.99 | 675,198 | +0.78(+0.50%) |
Jan 31, 2022 | 151.96 | 154.39 | 154.22 | 945,234 | +1.16(+0.76%) | |
Jan 28, 2022 | 150.94 | 153.13 | 149.39 | 153.06 | 706,584 | +2.68(+1.78%) |
Jan 27, 2022 | 157.01 | 158.93 | 148.91 | 150.38 | 606,585 | -6.33(-4.04%) |
Jan 26, 2022 | 167.94 | 168.48 | 154.14 | 156.71 | 604,542 | -5.47(-3.38%) |
Jan 25, 2022 | 161.87 | 164.40 | 157.39 | 162.18 | 332,068 | -0.13(-0.08%) |
Jan 24, 2022 | 161.61 | 162.48 | 157.57 | 162.31 | 477,388 | -0.39(-0.24%) |
Jan 21, 2022 | 164.25 | 164.88 | 162.04 | 162.70 | 224,676 | -1.55(-0.94%) |
Jan 20, 2022 | 165.08 | 167.30 | 163.96 | 164.25 | 301,862 | -0.83(-0.51%) |
Jan 19, 2022 | 167.23 | 168.43 | 165.02 | 165.09 | 431,678 | -1.97(-1.18%) |
Jan 18, 2022 | 167.95 | 169.48 | 166.51 | 167.06 | 252,776 | -1.04(-0.62%) |
Jan 14, 2022 | 168.10 | 0 | +1.61(+0.97%) | |||
Jan 13, 2022 | 167.60 | 168.73 | 166.30 | 166.49 | 344,852 | +0.56(+0.34%) |
Jan 12, 2022 | 166.18 | 166.58 | 163.24 | 165.93 | 361,704 | +1.05(+0.64%) |
Jan 11, 2022 | 164.55 | 165.03 | 161.30 | 164.88 | 267,010 | +1.03(+0.63%) |
Jan 10, 2022 | 164.50 | 164.50 | 161.77 | 163.85 | 280,682 | +0.78(+0.48%) |
Jan 07, 2022 | 161.69 | 163.49 | 160.91 | 163.06 | 249,128 | +0.91(+0.56%) |
Jan 06, 2022 | 160.53 | 163.82 | 160.28 | 162.15 | 238,282 | +2.33(+1.46%) |
Jan 05, 2022 | 161.92 | 162.26 | 159.70 | 159.82 | 365,895 | -2.09(-1.29%) |
Jan 04, 2022 | 165.19 | 165.69 | 161.44 | 161.91 | 467,439 | -2.45(-1.49%) |