Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.06 | 131.64 | 128.82 | 128.82 | 2,619,876 | -3.03(-2.30%) |
Mar 30, 2022 | 133.22 | 135.18 | 131.65 | 131.85 | 2,016,871 | -3.03(-2.25%) |
Mar 29, 2022 | 131.56 | 136.57 | 131.34 | 134.88 | 3,203,495 | +4.96(+3.82%) |
Mar 28, 2022 | 128.27 | 130.49 | 125.89 | 129.92 | 3,741,407 | +2.46(+1.93%) |
Mar 25, 2022 | 128.55 | 128.97 | 126.84 | 127.46 | 3,669,112 | -0.39(-0.30%) |
Mar 24, 2022 | 130.07 | 130.07 | 127.48 | 127.85 | 3,472,459 | -2.34(-1.80%) |
Mar 23, 2022 | 133.48 | 135.01 | 129.93 | 130.19 | 2,701,306 | -4.28(-3.18%) |
Mar 22, 2022 | 137.06 | 137.43 | 133.51 | 134.47 | 3,417,023 | -2.13(-1.56%) |
Mar 21, 2022 | 137.65 | 139.75 | 135.97 | 136.59 | 2,412,608 | -2.74(-1.96%) |
Mar 18, 2022 | 137.94 | 139.90 | 136.94 | 139.33 | 3,240,492 | +0.84(+0.61%) |
Mar 17, 2022 | 135.26 | 139.72 | 135.26 | 138.49 | 3,074,954 | +1.74(+1.27%) |
Mar 16, 2022 | 135.81 | 139.02 | 134.87 | 136.75 | 3,558,827 | +2.43(+1.81%) |
Mar 15, 2022 | 134.12 | 135.42 | 131.98 | 134.32 | 3,005,750 | +0.71(+0.53%) |
Mar 14, 2022 | 136.25 | 138.53 | 133.32 | 133.61 | 2,086,568 | -1.35(-1.00%) |
Mar 11, 2022 | 139.29 | 139.63 | 134.81 | 134.96 | 1,950,801 | -2.89(-2.10%) |
Mar 10, 2022 | 137.76 | 138.68 | 136.00 | 137.86 | 2,823,921 | -2.82(-2.00%) |
Mar 09, 2022 | 140.22 | 143.67 | 138.54 | 140.68 | 4,890,299 | +3.29(+2.39%) |
Mar 08, 2022 | 141.79 | 144.03 | 137.33 | 137.39 | 3,315,313 | -3.20(-2.27%) |
Mar 07, 2022 | 148.53 | 150.46 | 140.53 | 140.59 | 3,086,267 | -7.66(-5.17%) |
Mar 04, 2022 | 149.16 | 150.56 | 146.82 | 148.24 | 2,536,348 | -4.12(-2.70%) |
Mar 03, 2022 | 152.49 | 154.33 | 150.98 | 152.36 | 1,791,254 | +1.69(+1.12%) |
Mar 02, 2022 | 146.67 | 151.16 | 146.37 | 150.67 | 2,212,407 | +5.75(+3.97%) |
Mar 01, 2022 | 148.91 | 149.96 | 144.05 | 144.92 | 2,421,693 | -4.27(-2.86%) |
Feb 28, 2022 | 145.86 | 150.59 | 145.86 | 149.20 | 2,384,073 | +0.74(+0.50%) |
Feb 25, 2022 | 143.25 | 148.72 | 144.06 | 148.45 | 2,345,700 | +5.09(+3.55%) |
Feb 24, 2022 | 139.02 | 143.58 | 138.66 | 143.36 | 2,868,287 | +0.65(+0.46%) |
Feb 23, 2022 | 146.51 | 147.03 | 142.67 | 142.71 | 2,397,588 | -2.77(-1.90%) |
Feb 22, 2022 | 148.10 | 148.19 | 144.49 | 145.48 | 1,536,032 | -2.88(-1.94%) |
Feb 18, 2022 | 148.36 | 0 | -0.92(-0.61%) | |||
Feb 17, 2022 | 152.07 | 152.65 | 149.21 | 149.28 | 2,227,576 | -4.02(-2.62%) |
Feb 16, 2022 | 151.12 | 153.77 | 150.46 | 153.29 | 1,314,709 | +1.25(+0.82%) |
Feb 15, 2022 | 153.02 | 153.66 | 150.62 | 152.05 | 1,180,977 | +1.36(+0.90%) |
Feb 14, 2022 | 149.81 | 151.53 | 148.68 | 150.69 | 1,535,872 | +1.36(+0.91%) |
Feb 11, 2022 | 150.51 | 152.25 | 147.76 | 149.33 | 1,976,885 | -1.62(-1.08%) |
Feb 10, 2022 | 152.65 | 156.20 | 149.91 | 150.96 | 2,001,193 | -4.00(-2.58%) |
Feb 09, 2022 | 152.19 | 155.03 | 151.39 | 154.96 | 1,524,243 | +4.29(+2.85%) |
Feb 08, 2022 | 148.22 | 151.50 | 146.58 | 150.66 | 1,661,548 | +3.07(+2.08%) |
Feb 07, 2022 | 148.32 | 149.53 | 147.17 | 147.59 | 3,070,815 | -5.06(-3.32%) |
Feb 04, 2022 | 158.59 | 159.34 | 152.13 | 152.65 | 2,412,405 | -7.24(-4.53%) |
Feb 03, 2022 | 158.53 | 159.89 | 1,865,883 | +0.04(+0.02%) | ||
Feb 02, 2022 | 159.38 | 161.60 | 155.18 | 159.85 | 3,265,836 | -1.67(-1.03%) |
Feb 01, 2022 | 152.22 | 162.53 | 150.68 | 161.52 | 3,853,372 | +1.37(+0.85%) |
Jan 31, 2022 | 156.79 | 160.62 | 160.15 | 2,850,559 | +2.49(+1.58%) | |
Jan 28, 2022 | 156.37 | 157.65 | 152.62 | 157.66 | 1,546,032 | +0.24(+0.15%) |
Jan 27, 2022 | 161.62 | 163.12 | 156.38 | 157.42 | 1,315,435 | -3.08(-1.92%) |
Jan 26, 2022 | 163.50 | 165.91 | 159.85 | 160.50 | 1,433,527 | -1.68(-1.03%) |
Jan 25, 2022 | 160.52 | 163.41 | 157.93 | 162.18 | 1,267,995 | -1.62(-0.99%) |
Jan 24, 2022 | 158.26 | 164.15 | 155.69 | 163.80 | 1,833,427 | +2.77(+1.72%) |
Jan 21, 2022 | 164.92 | 165.70 | 160.59 | 161.03 | 1,104,192 | -3.89(-2.36%) |
Jan 20, 2022 | 167.24 | 170.53 | 164.68 | 164.92 | 1,331,277 | -2.14(-1.28%) |
Jan 19, 2022 | 175.22 | 175.22 | 166.88 | 167.06 | 1,491,657 | -6.81(-3.92%) |
Jan 18, 2022 | 174.48 | 175.09 | 172.08 | 173.87 | 1,135,788 | -2.79(-1.58%) |
Jan 14, 2022 | 176.66 | 0 | -2.54(-1.42%) | |||
Jan 13, 2022 | 178.19 | 180.21 | 177.74 | 179.20 | 923,075 | +2.22(+1.25%) |
Jan 12, 2022 | 175.18 | 177.72 | 174.68 | 176.98 | 1,430,540 | +3.18(+1.83%) |
Jan 11, 2022 | 173.55 | 174.17 | 170.33 | 173.80 | 1,169,922 | +1.32(+0.77%) |
Jan 10, 2022 | 173.58 | 174.61 | 170.54 | 172.48 | 1,065,962 | -1.10(-0.63%) |
Jan 07, 2022 | 176.02 | 177.73 | 173.51 | 173.58 | 1,217,427 | -2.94(-1.67%) |
Jan 06, 2022 | 176.15 | 177.32 | 174.32 | 176.52 | 876,667 | +1.05(+0.60%) |
Jan 05, 2022 | 175.96 | 179.04 | 175.44 | 175.48 | 806,333 | -0.75(-0.43%) |
Jan 04, 2022 | 172.39 | 177.56 | 171.49 | 176.23 | 887,832 | +5.73(+3.36%) |