Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 145.54 | 147.70 | 143.78 | 145.49 | 14,035,970 | +0.09(+0.06%) |
Mar 30, 2022 | 151.74 | 152.58 | 144.51 | 145.40 | 15,515,832 | -7.94(-5.18%) |
Mar 29, 2022 | 153.47 | 153.56 | 149.13 | 153.34 | 10,721,527 | +2.49(+1.65%) |
Mar 28, 2022 | 148.99 | 150.90 | 146.66 | 150.85 | 9,944,559 | +0.42(+0.28%) |
Mar 25, 2022 | 150.39 | 150.86 | 147.74 | 150.43 | 7,566,852 | -0.43(-0.28%) |
Mar 24, 2022 | 146.90 | 150.95 | 146.22 | 150.86 | 9,725,120 | +5.32(+3.66%) |
Mar 23, 2022 | 148.62 | 149.67 | 145.26 | 145.54 | 7,610,311 | -4.51(-3.01%) |
Mar 22, 2022 | 147.99 | 152.27 | 147.34 | 150.05 | 7,595,523 | +1.92(+1.30%) |
Mar 21, 2022 | 146.60 | 150.14 | 145.48 | 148.12 | 9,437,608 | +1.52(+1.04%) |
Mar 18, 2022 | 145.20 | 148.54 | 141.86 | 146.60 | 19,391,574 | +1.10(+0.76%) |
Mar 17, 2022 | 142.03 | 145.60 | 139.55 | 145.50 | 9,033,543 | +2.27(+1.58%) |
Mar 16, 2022 | 139.91 | 144.29 | 136.68 | 143.23 | 12,323,899 | +5.94(+4.33%) |
Mar 15, 2022 | 135.66 | 137.50 | 132.38 | 137.29 | 14,587,865 | +2.78(+2.07%) |
Mar 14, 2022 | 143.56 | 144.03 | 133.73 | 134.51 | 16,951,084 | -10.52(-7.25%) |
Mar 11, 2022 | 150.37 | 150.72 | 144.73 | 145.03 | 7,767,110 | -2.16(-1.47%) |
Mar 10, 2022 | 146.65 | 147.85 | 143.12 | 147.19 | 9,332,968 | -2.38(-1.59%) |
Mar 09, 2022 | 148.53 | 150.88 | 146.77 | 149.57 | 9,736,758 | +6.05(+4.21%) |
Mar 08, 2022 | 143.43 | 150.74 | 140.78 | 143.53 | 12,479,736 | +0.63(+0.44%) |
Mar 07, 2022 | 154.53 | 155.33 | 142.80 | 142.90 | 14,064,187 | -11.58(-7.49%) |
Mar 04, 2022 | 155.99 | 158.10 | 152.22 | 154.47 | 9,515,780 | -2.94(-1.87%) |
Mar 03, 2022 | 162.48 | 162.63 | 156.61 | 157.42 | 8,968,733 | -3.71(-2.30%) |
Mar 02, 2022 | 157.32 | 162.31 | 156.47 | 161.13 | 7,663,105 | +5.94(+3.83%) |
Mar 01, 2022 | 162.08 | 162.92 | 153.32 | 155.19 | 11,297,754 | -7.87(-4.83%) |
Feb 28, 2022 | 159.56 | 164.01 | 159.47 | 163.06 | 11,215,380 | +1.00(+0.62%) |
Feb 25, 2022 | 158.91 | 162.21 | 158.56 | 162.05 | 7,752,880 | +2.80(+1.76%) |
Feb 24, 2022 | 148.74 | 159.62 | 147.70 | 159.26 | 13,250,661 | +6.03(+3.93%) |
Feb 23, 2022 | 158.00 | 160.38 | 152.94 | 153.23 | 10,271,302 | -4.05(-2.57%) |
Feb 22, 2022 | 155.54 | 161.13 | 155.10 | 157.28 | 10,361,803 | -1.66(-1.04%) |
Feb 18, 2022 | 158.93 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.06 | 161.90 | 158.04 | 158.14 | 9,359,677 | -5.50(-3.36%) |
Feb 16, 2022 | 161.82 | 164.21 | 159.52 | 163.64 | 9,544,709 | -0.38(-0.23%) |
Feb 15, 2022 | 160.22 | 164.93 | 159.51 | 164.02 | 11,708,060 | +7.46(+4.77%) |
Feb 14, 2022 | 156.76 | 159.13 | 154.04 | 156.55 | 8,835,108 | +0.46(+0.30%) |
Feb 11, 2022 | 165.63 | 166.37 | 155.06 | 156.09 | 14,315,610 | -8.94(-5.42%) |
Feb 10, 2022 | 170.08 | 172.54 | 164.44 | 165.03 | 15,134,511 | -9.37(-5.37%) |
Feb 09, 2022 | 171.98 | 174.44 | 169.66 | 174.40 | 10,188,350 | +5.08(+3.00%) |
Feb 08, 2022 | 165.25 | 169.98 | 164.94 | 169.31 | 10,712,412 | +3.32(+2.00%) |
Feb 07, 2022 | 170.34 | 171.27 | 165.38 | 166.00 | 10,893,546 | -4.15(-2.44%) |
Feb 04, 2022 | 169.69 | 172.94 | 167.63 | 170.15 | 16,569,075 | +0.35(+0.21%) |
Feb 03, 2022 | 171.41 | 168.08 | 169.80 | 37,964,636 | -8.63(-4.84%) | |
Feb 02, 2022 | 171.54 | 178.84 | 170.90 | 178.43 | 26,845,112 | +11.68(+7.00%) |
Feb 01, 2022 | 167.28 | 168.22 | 164.12 | 166.75 | 10,208,294 | +0.11(+0.07%) |
Jan 31, 2022 | 158.38 | 166.81 | 166.63 | 11,874,172 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.60 | 158.27 | 149.21 | 158.15 | 10,886,175 | +5.32(+3.48%) |
Jan 27, 2022 | 160.52 | 162.55 | 152.27 | 152.83 | 11,355,282 | -5.50(-3.47%) |
Jan 26, 2022 | 159.82 | 165.49 | 155.39 | 158.33 | 11,060,188 | +1.47(+0.94%) |
Jan 25, 2022 | 157.54 | 161.47 | 152.83 | 156.86 | 11,271,039 | -4.38(-2.72%) |
Jan 24, 2022 | 153.76 | 161.95 | 150.37 | 161.24 | 18,453,148 | +4.87(+3.12%) |
Jan 21, 2022 | 157.61 | 163.10 | 156.02 | 156.37 | 12,550,475 | -1.49(-0.94%) |
Jan 20, 2022 | 165.47 | 165.90 | 157.65 | 157.85 | 9,969,716 | -5.66(-3.46%) |
Jan 19, 2022 | 171.19 | 171.80 | 163.32 | 163.51 | 10,625,224 | -6.06(-3.57%) |
Jan 18, 2022 | 176.22 | 176.34 | 169.01 | 169.57 | 11,045,520 | -9.37(-5.23%) |
Jan 14, 2022 | 178.94 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.90 | 181.63 | 173.77 | 174.34 | 10,739,650 | -2.40(-1.36%) |
Jan 12, 2022 | 176.91 | 179.62 | 175.57 | 176.74 | 7,716,260 | +0.97(+0.55%) |
Jan 11, 2022 | 169.88 | 176.01 | 168.02 | 175.77 | 10,122,848 | +5.42(+3.18%) |
Jan 10, 2022 | 169.01 | 170.65 | 164.74 | 170.35 | 11,765,519 | -1.63(-0.95%) |
Jan 07, 2022 | 176.91 | 178.58 | 170.77 | 171.98 | 7,790,786 | -4.31(-2.45%) |
Jan 06, 2022 | 174.94 | 178.68 | 173.50 | 176.29 | 9,611,752 | -0.52(-0.29%) |
Jan 05, 2022 | 176.81 | 183.53 | 175.14 | 176.81 | 18,062,954 | -0.69(-0.39%) |
Jan 04, 2022 | 177.29 | 179.12 | 171.61 | 177.51 | 8,943,980 | +0.97(+0.55%) |