Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 154.60 | 155.46 | 153.78 | 153.95 | 218,269 | +0.17(+0.11%) |
Mar 30, 2022 | 154.98 | 155.41 | 153.43 | 153.78 | 115,064 | -0.79(-0.51%) |
Mar 29, 2022 | 154.07 | 155.08 | 153.81 | 154.57 | 119,204 | +1.22(+0.80%) |
Mar 28, 2022 | 152.30 | 153.75 | 151.72 | 153.35 | 130,747 | +0.68(+0.45%) |
Mar 25, 2022 | 154.79 | 154.79 | 152.50 | 152.67 | 79,966 | -0.73(-0.48%) |
Mar 24, 2022 | 153.88 | 154.21 | 152.17 | 153.40 | 229,718 | -0.15(-0.10%) |
Mar 23, 2022 | 153.50 | 156.22 | 153.19 | 153.55 | 237,435 | +0.05(+0.03%) |
Mar 22, 2022 | 154.10 | 154.70 | 153.05 | 153.50 | 118,864 | -0.60(-0.39%) |
Mar 21, 2022 | 155.00 | 155.68 | 153.26 | 154.10 | 133,507 | -1.14(-0.73%) |
Mar 18, 2022 | 157.47 | 157.56 | 153.80 | 155.24 | 864,774 | -2.32(-1.47%) |
Mar 17, 2022 | 157.83 | 158.04 | 155.99 | 157.56 | 131,059 | +0.94(+0.60%) |
Mar 16, 2022 | 155.61 | 158.55 | 155.19 | 156.62 | 271,959 | +1.02(+0.66%) |
Mar 15, 2022 | 157.79 | 158.83 | 152.86 | 155.60 | 227,516 | -1.66(-1.06%) |
Mar 14, 2022 | 156.70 | 158.79 | 156.32 | 157.26 | 195,179 | -0.60(-0.38%) |
Mar 11, 2022 | 156.79 | 159.83 | 156.16 | 157.86 | 167,020 | +1.13(+0.72%) |
Mar 10, 2022 | 154.07 | 157.15 | 154.00 | 156.73 | 211,394 | +2.34(+1.52%) |
Mar 09, 2022 | 156.43 | 156.43 | 152.94 | 154.39 | 293,375 | +1.31(+0.86%) |
Mar 08, 2022 | 150.34 | 154.74 | 150.27 | 153.08 | 247,520 | +2.56(+1.70%) |
Mar 07, 2022 | 148.10 | 151.88 | 148.10 | 150.52 | 303,001 | +1.58(+1.06%) |
Mar 04, 2022 | 142.98 | 149.03 | 142.98 | 148.94 | 211,322 | +5.25(+3.65%) |
Mar 03, 2022 | 140.17 | 145.45 | 140.11 | 143.69 | 204,993 | +4.18(+3.00%) |
Mar 02, 2022 | 136.59 | 139.80 | 136.59 | 139.51 | 214,739 | +3.36(+2.47%) |
Mar 01, 2022 | 137.02 | 137.94 | 135.19 | 136.15 | 132,783 | -1.29(-0.94%) |
Feb 28, 2022 | 137.96 | 138.36 | 136.32 | 137.44 | 225,410 | -1.50(-1.08%) |
Feb 25, 2022 | 138.60 | 139.27 | 136.39 | 138.94 | 146,952 | +0.25(+0.18%) |
Feb 24, 2022 | 132.90 | 138.97 | 132.51 | 138.69 | 215,106 | +3.91(+2.90%) |
Feb 23, 2022 | 135.10 | 136.40 | 134.66 | 134.78 | 132,143 | -1.10(-0.81%) |
Feb 22, 2022 | 136.80 | 137.74 | 134.80 | 135.88 | 143,296 | -2.05(-1.49%) |
Feb 18, 2022 | 137.93 | 0 | -0.55(-0.40%) | |||
Feb 17, 2022 | 138.51 | 139.72 | 137.57 | 138.48 | 105,798 | -0.03(-0.02%) |
Feb 16, 2022 | 139.02 | 139.42 | 138.32 | 138.51 | 140,834 | -1.30(-0.93%) |
Feb 15, 2022 | 140.58 | 141.55 | 139.17 | 139.81 | 99,284 | +0.14(+0.10%) |
Feb 14, 2022 | 140.51 | 140.66 | 138.65 | 139.67 | 112,863 | -1.12(-0.80%) |
Feb 11, 2022 | 140.26 | 141.34 | 139.89 | 140.79 | 128,399 | +0.38(+0.27%) |
Feb 10, 2022 | 140.63 | 142.12 | 140.37 | 140.41 | 127,835 | -1.32(-0.93%) |
Feb 09, 2022 | 141.10 | 142.52 | 141.10 | 141.73 | 127,207 | +1.25(+0.89%) |
Feb 08, 2022 | 139.00 | 141.24 | 138.79 | 140.48 | 123,744 | +1.52(+1.09%) |
Feb 07, 2022 | 140.00 | 142.23 | 138.41 | 138.96 | 104,416 | -1.68(-1.19%) |
Feb 04, 2022 | 141.15 | 141.75 | 139.97 | 140.64 | 85,727 | -0.54(-0.38%) |
Feb 03, 2022 | 141.47 | 141.18 | 146,619 | -0.41(-0.29%) | ||
Feb 02, 2022 | 138.76 | 142.10 | 138.76 | 141.59 | 132,114 | +3.14(+2.27%) |
Feb 01, 2022 | 139.55 | 139.55 | 137.24 | 138.45 | 112,058 | -0.17(-0.12%) |
Jan 31, 2022 | 137.07 | 139.54 | 137.07 | 138.62 | 165,438 | +0.26(+0.19%) |
Jan 28, 2022 | 137.82 | 138.37 | 136.92 | 138.36 | 111,763 | +0.69(+0.50%) |
Jan 27, 2022 | 136.61 | 138.64 | 136.61 | 137.67 | 160,345 | +1.65(+1.21%) |
Jan 26, 2022 | 134.10 | 136.55 | 133.57 | 136.02 | 219,033 | +2.28(+1.70%) |
Jan 25, 2022 | 131.61 | 134.93 | 131.26 | 133.74 | 197,316 | +0.92(+0.69%) |
Jan 24, 2022 | 131.41 | 133.06 | 130.81 | 132.82 | 150,305 | +0.32(+0.24%) |
Jan 21, 2022 | 134.04 | 134.14 | 132.30 | 132.50 | 161,986 | -1.96(-1.46%) |
Jan 20, 2022 | 136.64 | 137.69 | 134.07 | 134.46 | 224,429 | -2.89(-2.10%) |
Jan 19, 2022 | 138.20 | 138.20 | 135.44 | 137.35 | 184,136 | -0.60(-0.43%) |
Jan 18, 2022 | 138.01 | 138.57 | 136.05 | 137.95 | 214,799 | -1.85(-1.32%) |
Jan 17, 2022 | 139.95 | 140.85 | 139.48 | 139.80 | 79,230 | -0.27(-0.19%) |
Jan 14, 2022 | 141.29 | 144.20 | 140.00 | 140.07 | 155,031 | -1.74(-1.23%) |
Jan 13, 2022 | 144.00 | 144.43 | 141.61 | 141.81 | 188,142 | -1.89(-1.32%) |
Jan 12, 2022 | 142.77 | 144.60 | 142.62 | 143.70 | 147,012 | +0.76(+0.53%) |
Jan 11, 2022 | 142.93 | 143.37 | 141.47 | 142.94 | 134,821 | -0.14(-0.10%) |
Jan 10, 2022 | 144.14 | 144.74 | 142.38 | 143.08 | 137,121 | -1.36(-0.94%) |
Jan 07, 2022 | 146.09 | 146.30 | 144.42 | 144.44 | 86,225 | -1.21(-0.83%) |
Jan 06, 2022 | 142.75 | 146.64 | 142.75 | 145.65 | 142,230 | +2.37(+1.65%) |
Jan 05, 2022 | 144.60 | 146.05 | 142.00 | 143.28 | 107,883 | -1.75(-1.21%) |