Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 155.09 | 155.66 | 151.99 | 152.06 | 780,593 | -3.57(-2.29%) |
Mar 30, 2022 | 156.88 | 157.42 | 155.16 | 155.62 | 666,790 | -2.09(-1.33%) |
Mar 29, 2022 | 155.84 | 157.85 | 155.23 | 157.72 | 553,077 | +3.96(+2.58%) |
Mar 28, 2022 | 152.90 | 153.80 | 151.60 | 153.75 | 380,916 | +0.36(+0.23%) |
Mar 25, 2022 | 152.87 | 153.47 | 151.87 | 153.40 | 431,970 | +1.02(+0.67%) |
Mar 24, 2022 | 153.47 | 153.92 | 151.52 | 152.38 | 608,443 | -0.58(-0.38%) |
Mar 23, 2022 | 153.37 | 154.78 | 152.75 | 152.96 | 566,083 | -1.51(-0.98%) |
Mar 22, 2022 | 154.34 | 155.88 | 153.79 | 154.47 | 954,683 | +1.19(+0.78%) |
Mar 21, 2022 | 154.38 | 154.90 | 152.28 | 153.28 | 608,874 | -1.08(-0.70%) |
Mar 18, 2022 | 152.83 | 154.91 | 150.82 | 154.35 | 1,140,293 | +1.88(+1.23%) |
Mar 17, 2022 | 149.31 | 152.73 | 149.31 | 152.47 | 472,079 | +1.48(+0.98%) |
Mar 16, 2022 | 148.87 | 152.16 | 147.86 | 150.99 | 889,430 | +3.50(+2.37%) |
Mar 15, 2022 | 148.05 | 148.43 | 145.99 | 147.49 | 690,771 | +0.75(+0.51%) |
Mar 14, 2022 | 147.70 | 149.47 | 146.33 | 146.75 | 515,547 | +0.77(+0.52%) |
Mar 11, 2022 | 148.78 | 149.57 | 145.86 | 145.98 | 797,875 | -1.31(-0.89%) |
Mar 10, 2022 | 144.29 | 147.44 | 147.29 | 921,434 | +0.76(+0.52%) | |
Mar 09, 2022 | 145.70 | 148.28 | 145.20 | 146.53 | 734,193 | +4.85(+3.43%) |
Mar 08, 2022 | 143.37 | 145.67 | 141.19 | 141.68 | 917,501 | -0.65(-0.46%) |
Mar 07, 2022 | 145.80 | 146.33 | 142.14 | 142.33 | 1,250,753 | -3.95(-2.70%) |
Mar 04, 2022 | 149.56 | 150.22 | 146.10 | 146.28 | 1,266,561 | -5.94(-3.90%) |
Mar 03, 2022 | 153.79 | 154.08 | 151.24 | 152.22 | 458,695 | -0.08(-0.05%) |
Mar 02, 2022 | 148.66 | 153.81 | 148.43 | 152.30 | 915,771 | +5.31(+3.61%) |
Mar 01, 2022 | 151.61 | 152.23 | 145.93 | 146.99 | 874,416 | -5.03(-3.31%) |
Feb 28, 2022 | 151.79 | 154.21 | 150.33 | 152.02 | 1,035,328 | -2.09(-1.36%) |
Feb 25, 2022 | 150.59 | 154.63 | 151.49 | 154.11 | 651,215 | +4.03(+2.69%) |
Feb 24, 2022 | 146.84 | 150.14 | 146.17 | 150.08 | 854,106 | +0.43(+0.29%) |
Feb 23, 2022 | 153.35 | 153.66 | 149.02 | 149.65 | 871,526 | -3.14(-2.05%) |
Feb 22, 2022 | 153.73 | 155.17 | 152.11 | 152.79 | 765,790 | -0.84(-0.55%) |
Feb 18, 2022 | 153.63 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 155.84 | 156.66 | 153.80 | 153.97 | 803,756 | -3.44(-2.18%) |
Feb 16, 2022 | 155.22 | 158.33 | 154.73 | 157.41 | 721,755 | +1.28(+0.82%) |
Feb 15, 2022 | 157.69 | 158.62 | 155.17 | 156.13 | 916,978 | +0.44(+0.29%) |
Feb 14, 2022 | 154.98 | 156.36 | 154.02 | 155.68 | 815,056 | +0.92(+0.59%) |
Feb 11, 2022 | 158.86 | 159.25 | 153.74 | 154.77 | 920,208 | -3.60(-2.28%) |
Feb 10, 2022 | 159.14 | 161.62 | 157.32 | 158.37 | 811,716 | -3.53(-2.18%) |
Feb 09, 2022 | 160.86 | 162.81 | 160.86 | 161.90 | 510,162 | +2.68(+1.68%) |
Feb 08, 2022 | 157.19 | 159.78 | 155.38 | 159.22 | 806,825 | +2.58(+1.65%) |
Feb 07, 2022 | 157.70 | 158.28 | 155.98 | 156.64 | 720,867 | -0.97(-0.61%) |
Feb 04, 2022 | 156.61 | 159.26 | 152.29 | 157.61 | 1,518,427 | -0.40(-0.25%) |
Feb 03, 2022 | 163.27 | 157.40 | 158.00 | 1,012,238 | -6.47(-3.93%) | |
Feb 02, 2022 | 163.53 | 165.59 | 162.50 | 164.47 | 985,865 | +0.55(+0.34%) |
Feb 01, 2022 | 164.06 | 164.84 | 160.52 | 163.92 | 1,055,415 | -0.21(-0.13%) |
Jan 31, 2022 | 160.22 | 164.22 | 164.14 | 1,590,907 | +2.78(+1.72%) | |
Jan 28, 2022 | 162.89 | 163.01 | 156.59 | 161.35 | 1,247,957 | -1.62(-1.00%) |
Jan 27, 2022 | 168.24 | 169.15 | 158.78 | 162.98 | 1,489,305 | -1.17(-0.71%) |
Jan 26, 2022 | 165.64 | 168.90 | 163.42 | 164.15 | 914,629 | -0.72(-0.44%) |
Jan 25, 2022 | 165.04 | 166.45 | 160.26 | 164.87 | 968,451 | -2.92(-1.74%) |
Jan 24, 2022 | 165.16 | 168.27 | 160.87 | 167.79 | 1,133,585 | +0.15(+0.09%) |
Jan 21, 2022 | 168.86 | 170.36 | 166.84 | 167.63 | 672,830 | -1.11(-0.66%) |
Jan 20, 2022 | 172.44 | 173.50 | 168.48 | 168.75 | 1,024,394 | -2.82(-1.64%) |
Jan 19, 2022 | 173.20 | 173.88 | 170.48 | 171.57 | 677,303 | -0.81(-0.47%) |
Jan 18, 2022 | 170.53 | 172.51 | 168.64 | 172.38 | 1,009,358 | -0.04(-0.02%) |
Jan 14, 2022 | 172.42 | 0 | -1.84(-1.05%) | |||
Jan 13, 2022 | 175.90 | 175.96 | 173.55 | 174.25 | 546,045 | -0.88(-0.50%) |
Jan 12, 2022 | 175.59 | 176.81 | 174.18 | 175.13 | 405,932 | +0.54(+0.31%) |
Jan 11, 2022 | 174.07 | 174.85 | 170.64 | 174.59 | 551,710 | +1.33(+0.77%) |
Jan 10, 2022 | 174.58 | 175.03 | 171.31 | 173.26 | 704,957 | -3.45(-1.95%) |
Jan 07, 2022 | 176.23 | 177.79 | 175.06 | 176.71 | 1,094,675 | +1.40(+0.80%) |
Jan 06, 2022 | 174.43 | 176.69 | 173.73 | 175.30 | 779,316 | +2.06(+1.19%) |
Jan 05, 2022 | 175.82 | 176.64 | 172.90 | 173.25 | 785,474 | -2.06(-1.17%) |
Jan 04, 2022 | 173.84 | 176.78 | 173.50 | 175.30 | 837,035 | +3.03(+1.76%) |