Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 174.35 | 176.51 | 174.29 | 174.29 | 477,326 | -0.33(-0.19%) |
Mar 30, 2022 | 174.16 | 175.75 | 173.29 | 174.62 | 452,101 | +0.82(+0.47%) |
Mar 29, 2022 | 176.66 | 177.30 | 173.11 | 173.80 | 384,677 | -2.26(-1.28%) |
Mar 28, 2022 | 176.59 | 176.59 | 174.44 | 176.06 | 280,597 | -0.78(-0.44%) |
Mar 25, 2022 | 175.75 | 177.17 | 175.23 | 176.83 | 408,742 | +1.54(+0.88%) |
Mar 24, 2022 | 172.06 | 175.48 | 170.88 | 175.29 | 456,415 | +3.74(+2.18%) |
Mar 23, 2022 | 171.63 | 172.31 | 170.63 | 171.55 | 395,389 | -0.61(-0.36%) |
Mar 22, 2022 | 172.11 | 173.86 | 171.41 | 172.17 | 355,488 | +1.37(+0.80%) |
Mar 21, 2022 | 170.13 | 171.36 | 168.74 | 170.79 | 418,626 | +1.69(+1.00%) |
Mar 18, 2022 | 168.99 | 169.22 | 166.61 | 169.11 | 868,850 | +0.30(+0.18%) |
Mar 17, 2022 | 165.90 | 168.89 | 165.67 | 168.81 | 349,098 | +1.68(+1.00%) |
Mar 16, 2022 | 167.40 | 168.14 | 164.49 | 167.13 | 408,673 | +0.81(+0.49%) |
Mar 15, 2022 | 164.22 | 166.71 | 164.22 | 166.32 | 346,860 | +2.75(+1.68%) |
Mar 14, 2022 | 164.49 | 165.40 | 162.25 | 163.57 | 404,728 | +0.66(+0.41%) |
Mar 11, 2022 | 163.41 | 165.43 | 162.89 | 162.91 | 259,827 | +0.53(+0.32%) |
Mar 10, 2022 | 160.01 | 162.68 | 162.38 | 325,152 | +0.60(+0.37%) | |
Mar 09, 2022 | 162.45 | 164.83 | 160.88 | 161.78 | 374,616 | +2.47(+1.55%) |
Mar 08, 2022 | 162.21 | 163.76 | 159.01 | 159.30 | 329,990 | -1.97(-1.22%) |
Mar 07, 2022 | 160.82 | 162.25 | 159.34 | 161.28 | 431,160 | -1.09(-0.67%) |
Mar 04, 2022 | 161.00 | 162.42 | 159.63 | 162.37 | 374,912 | -1.16(-0.71%) |
Mar 03, 2022 | 162.75 | 164.21 | 161.14 | 163.53 | 392,982 | +1.65(+1.02%) |
Mar 02, 2022 | 159.57 | 162.88 | 159.46 | 161.88 | 354,829 | +3.60(+2.28%) |
Mar 01, 2022 | 162.14 | 162.58 | 157.12 | 158.28 | 555,573 | -4.40(-2.70%) |
Feb 28, 2022 | 157.98 | 164.56 | 157.98 | 162.68 | 616,315 | +1.25(+0.77%) |
Feb 25, 2022 | 157.09 | 161.51 | 158.37 | 161.43 | 587,641 | +5.36(+3.43%) |
Feb 24, 2022 | 152.08 | 156.81 | 150.65 | 156.07 | 862,839 | -0.09(-0.06%) |
Feb 23, 2022 | 158.42 | 159.06 | 155.65 | 156.17 | 422,942 | -1.45(-0.92%) |
Feb 22, 2022 | 157.99 | 160.05 | 156.53 | 157.62 | 585,484 | -0.40(-0.25%) |
Feb 18, 2022 | 158.02 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.12 | 159.35 | 157.49 | 158.48 | 565,463 | -1.13(-0.71%) |
Feb 16, 2022 | 157.09 | 160.20 | 156.63 | 159.60 | 484,884 | +1.46(+0.92%) |
Feb 15, 2022 | 156.52 | 159.38 | 156.40 | 158.14 | 577,182 | +3.51(+2.27%) |
Feb 14, 2022 | 155.18 | 156.13 | 153.00 | 154.63 | 656,217 | +0.06(+0.04%) |
Feb 11, 2022 | 154.91 | 157.20 | 153.73 | 154.57 | 532,667 | -0.61(-0.39%) |
Feb 10, 2022 | 158.32 | 159.33 | 153.98 | 155.18 | 588,103 | -3.81(-2.40%) |
Feb 09, 2022 | 154.80 | 160.70 | 154.80 | 158.99 | 875,997 | +10.04(+6.74%) |
Feb 08, 2022 | 146.89 | 149.09 | 145.72 | 148.95 | 749,899 | +3.15(+2.16%) |
Feb 07, 2022 | 146.12 | 147.33 | 145.57 | 145.80 | 471,730 | -0.32(-0.22%) |
Feb 04, 2022 | 144.32 | 147.65 | 143.90 | 146.12 | 500,347 | +1.21(+0.84%) |
Feb 03, 2022 | 146.42 | 144.66 | 144.90 | 338,077 | -1.13(-0.78%) | |
Feb 02, 2022 | 143.97 | 146.35 | 143.97 | 146.04 | 389,773 | +1.66(+1.15%) |
Feb 01, 2022 | 144.83 | 145.58 | 143.25 | 144.38 | 514,068 | -1.20(-0.83%) |
Jan 31, 2022 | 142.99 | 145.74 | 145.58 | 365,869 | +1.39(+0.97%) | |
Jan 28, 2022 | 141.71 | 144.32 | 140.99 | 144.19 | 427,878 | +2.24(+1.58%) |
Jan 27, 2022 | 145.05 | 146.96 | 141.52 | 141.94 | 424,915 | -2.05(-1.43%) |
Jan 26, 2022 | 143.22 | 145.65 | 143.03 | 144.00 | 638,684 | +1.66(+1.17%) |
Jan 25, 2022 | 141.27 | 143.52 | 139.16 | 142.34 | 553,455 | -0.47(-0.33%) |
Jan 24, 2022 | 138.63 | 143.29 | 137.63 | 142.80 | 1,094,800 | +2.49(+1.78%) |
Jan 21, 2022 | 142.02 | 142.69 | 140.08 | 140.31 | 563,423 | -2.02(-1.42%) |
Jan 20, 2022 | 144.98 | 146.53 | 142.22 | 142.34 | 1,059,709 | -2.31(-1.60%) |
Jan 19, 2022 | 146.38 | 146.59 | 144.61 | 144.65 | 627,238 | -1.06(-0.73%) |
Jan 18, 2022 | 147.30 | 147.88 | 145.55 | 145.71 | 837,275 | -2.15(-1.45%) |
Jan 14, 2022 | 147.85 | 0 | -1.01(-0.68%) | |||
Jan 13, 2022 | 150.66 | 151.11 | 148.59 | 148.87 | 424,914 | -1.08(-0.72%) |
Jan 12, 2022 | 150.47 | 151.91 | 149.40 | 149.94 | 461,087 | -0.37(-0.25%) |
Jan 11, 2022 | 149.87 | 150.52 | 148.22 | 150.32 | 705,026 | +1.07(+0.72%) |
Jan 10, 2022 | 152.33 | 152.87 | 147.64 | 149.25 | 559,039 | -2.28(-1.51%) |
Jan 07, 2022 | 149.24 | 151.72 | 148.74 | 151.53 | 1,386,400 | +2.78(+1.87%) |
Jan 06, 2022 | 150.75 | 151.16 | 147.83 | 148.75 | 664,114 | -0.46(-0.31%) |
Jan 05, 2022 | 150.79 | 152.18 | 149.10 | 149.21 | 346,617 | -1.37(-0.91%) |
Jan 04, 2022 | 150.30 | 151.72 | 150.30 | 150.57 | 455,355 | +1.40(+0.94%) |