Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 164.04 | 166.26 | 163.53 | 165.37 | 458,683 | +1.58(+0.96%) |
Mar 30, 2022 | 162.49 | 164.54 | 161.51 | 163.79 | 398,672 | +0.56(+0.34%) |
Mar 29, 2022 | 160.42 | 163.87 | 159.07 | 163.23 | 508,260 | +3.98(+2.50%) |
Mar 28, 2022 | 157.73 | 159.50 | 157.45 | 159.25 | 313,100 | +1.40(+0.89%) |
Mar 25, 2022 | 153.91 | 158.31 | 151.12 | 157.85 | 1,077,766 | +4.53(+2.95%) |
Mar 24, 2022 | 150.73 | 155.00 | 147.61 | 153.32 | 637,783 | +3.78(+2.53%) |
Mar 23, 2022 | 147.49 | 149.93 | 145.82 | 149.54 | 281,887 | +2.20(+1.49%) |
Mar 22, 2022 | 145.61 | 147.75 | 143.65 | 147.34 | 439,199 | +2.39(+1.65%) |
Mar 21, 2022 | 145.08 | 150.45 | 143.56 | 144.95 | 310,437 | -1.19(-0.81%) |
Mar 18, 2022 | 140.01 | 146.34 | 140.01 | 146.14 | 1,816,186 | +6.26(+4.48%) |
Mar 17, 2022 | 141.67 | 141.69 | 137.21 | 139.88 | 435,592 | +0.41(+0.29%) |
Mar 16, 2022 | 143.41 | 145.17 | 136.75 | 139.47 | 579,432 | +2.68(+1.96%) |
Mar 15, 2022 | 138.26 | 138.43 | 135.48 | 136.79 | 605,744 | -0.54(-0.39%) |
Mar 14, 2022 | 139.35 | 139.52 | 135.89 | 137.33 | 624,587 | -2.15(-1.54%) |
Mar 11, 2022 | 140.88 | 141.20 | 137.89 | 139.48 | 406,802 | -0.97(-0.69%) |
Mar 10, 2022 | 144.59 | 146.72 | 140.45 | 140.45 | 511,973 | -5.47(-3.75%) |
Mar 09, 2022 | 145.36 | 146.51 | 144.23 | 145.92 | 547,944 | +2.83(+1.98%) |
Mar 08, 2022 | 144.06 | 145.37 | 142.54 | 143.09 | 332,574 | -1.76(-1.22%) |
Mar 07, 2022 | 150.76 | 150.94 | 144.22 | 144.85 | 362,979 | -5.28(-3.52%) |
Mar 04, 2022 | 147.66 | 150.38 | 147.22 | 150.13 | 230,594 | +1.54(+1.04%) |
Mar 03, 2022 | 147.93 | 150.89 | 147.70 | 148.59 | 247,094 | +1.84(+1.25%) |
Mar 02, 2022 | 147.29 | 148.32 | 144.50 | 146.75 | 458,481 | -0.77(-0.52%) |
Mar 01, 2022 | 152.22 | 154.43 | 146.46 | 147.52 | 380,455 | -4.89(-3.21%) |
Feb 28, 2022 | 147.89 | 153.58 | 147.89 | 152.41 | 344,808 | +3.85(+2.59%) |
Feb 25, 2022 | 144.90 | 148.56 | 145.88 | 148.56 | 212,998 | +5.10(+3.55%) |
Feb 24, 2022 | 141.95 | 144.09 | 139.98 | 143.46 | 344,394 | -0.08(-0.06%) |
Feb 23, 2022 | 145.31 | 145.81 | 143.05 | 143.54 | 522,515 | -0.49(-0.34%) |
Feb 22, 2022 | 141.87 | 144.59 | 141.31 | 144.03 | 450,082 | +1.17(+0.82%) |
Feb 18, 2022 | 142.86 | 0 | +1.83(+1.30%) | |||
Feb 17, 2022 | 140.93 | 142.41 | 139.47 | 141.03 | 195,198 | +0.42(+0.30%) |
Feb 16, 2022 | 142.25 | 142.81 | 139.77 | 140.61 | 427,876 | -1.56(-1.10%) |
Feb 15, 2022 | 142.37 | 142.46 | 140.40 | 142.17 | 224,445 | +0.43(+0.30%) |
Feb 14, 2022 | 139.69 | 142.29 | 138.69 | 141.74 | 323,580 | +1.78(+1.27%) |
Feb 11, 2022 | 140.76 | 143.19 | 139.13 | 139.96 | 241,078 | -0.53(-0.38%) |
Feb 10, 2022 | 141.75 | 145.01 | 140.03 | 140.49 | 352,450 | -3.23(-2.25%) |
Feb 09, 2022 | 140.38 | 144.35 | 140.38 | 143.72 | 292,102 | +4.47(+3.21%) |
Feb 08, 2022 | 142.22 | 144.25 | 138.79 | 139.25 | 588,631 | -3.84(-2.68%) |
Feb 07, 2022 | 144.83 | 146.48 | 142.75 | 143.09 | 243,516 | -1.74(-1.20%) |
Feb 04, 2022 | 144.67 | 149.68 | 144.31 | 144.83 | 278,347 | +0.74(+0.51%) |
Feb 03, 2022 | 149.35 | 143.43 | 144.09 | 306,689 | -6.72(-4.46%) | |
Feb 02, 2022 | 150.96 | 152.31 | 149.24 | 150.81 | 188,925 | +0.10(+0.07%) |
Feb 01, 2022 | 150.23 | 151.56 | 148.24 | 150.71 | 208,667 | +0.55(+0.37%) |
Jan 31, 2022 | 142.34 | 150.82 | 150.16 | 357,711 | +7.81(+5.49%) | |
Jan 28, 2022 | 147.11 | 147.11 | 139.23 | 142.35 | 459,917 | -3.40(-2.33%) |
Jan 27, 2022 | 148.97 | 149.14 | 144.53 | 145.75 | 485,699 | +1.04(+0.72%) |
Jan 26, 2022 | 144.75 | 146.29 | 142.45 | 144.71 | 392,194 | +1.43(+1.00%) |
Jan 25, 2022 | 144.20 | 145.77 | 140.45 | 143.28 | 602,827 | -2.24(-1.54%) |
Jan 24, 2022 | 142.05 | 145.98 | 140.57 | 145.52 | 385,839 | +2.32(+1.62%) |
Jan 21, 2022 | 146.95 | 147.68 | 142.37 | 143.20 | 605,480 | -4.99(-3.37%) |
Jan 20, 2022 | 150.59 | 151.66 | 147.92 | 148.19 | 331,545 | -1.73(-1.15%) |
Jan 19, 2022 | 151.30 | 154.21 | 149.00 | 149.92 | 315,616 | -1.48(-0.98%) |
Jan 18, 2022 | 154.67 | 154.94 | 150.29 | 151.40 | 204,268 | -4.52(-2.90%) |
Jan 14, 2022 | 155.92 | 0 | +5.21(+3.46%) | |||
Jan 13, 2022 | 150.30 | 152.34 | 148.88 | 150.71 | 252,464 | +0.35(+0.23%) |
Jan 12, 2022 | 146.83 | 150.94 | 146.83 | 150.36 | 400,459 | +4.33(+2.97%) |
Jan 11, 2022 | 147.00 | 147.92 | 143.94 | 146.03 | 454,265 | -1.29(-0.88%) |
Jan 10, 2022 | 146.32 | 148.63 | 143.86 | 147.32 | 644,687 | -0.12(-0.08%) |
Jan 07, 2022 | 148.49 | 150.77 | 145.58 | 147.44 | 271,597 | -1.51(-1.01%) |
Jan 06, 2022 | 147.91 | 151.29 | 147.91 | 148.95 | 242,961 | -1.22(-0.81%) |
Jan 05, 2022 | 153.10 | 154.09 | 149.90 | 150.17 | 394,829 | -2.93(-1.91%) |
Jan 04, 2022 | 152.14 | 154.12 | 146.65 | 153.10 | 221,987 | +0.77(+0.51%) |