Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 166.56 | 168.57 | 163.05 | 163.29 | 646,067 | -1.95(-1.18%) |
Mar 30, 2022 | 167.41 | 169.87 | 165.02 | 165.24 | 553,418 | -1.50(-0.90%) |
Mar 29, 2022 | 163.63 | 166.74 | 163.57 | 166.74 | 779,684 | +5.09(+3.15%) |
Mar 28, 2022 | 163.46 | 164.13 | 158.85 | 161.65 | 664,696 | -2.16(-1.32%) |
Mar 25, 2022 | 165.00 | 165.00 | 161.36 | 163.81 | 540,187 | +0.11(+0.07%) |
Mar 24, 2022 | 164.26 | 164.26 | 160.59 | 163.70 | 865,294 | +1.35(+0.83%) |
Mar 23, 2022 | 162.87 | 164.50 | 161.91 | 162.35 | 612,600 | -1.48(-0.90%) |
Mar 22, 2022 | 163.57 | 164.14 | 161.22 | 163.83 | 743,487 | +1.40(+0.86%) |
Mar 21, 2022 | 164.17 | 166.00 | 161.75 | 162.43 | 673,910 | -2.82(-1.71%) |
Mar 18, 2022 | 164.73 | 166.43 | 163.35 | 165.25 | 1,035,437 | +2.17(+1.33%) |
Mar 17, 2022 | 162.00 | 164.23 | 160.15 | 163.08 | 816,659 | +4.11(+2.59%) |
Mar 16, 2022 | 154.56 | 158.99 | 153.02 | 158.97 | 539,717 | +6.05(+3.96%) |
Mar 15, 2022 | 152.02 | 153.09 | 149.00 | 152.92 | 593,433 | +1.12(+0.74%) |
Mar 14, 2022 | 154.82 | 156.40 | 150.15 | 151.80 | 726,704 | -3.16(-2.04%) |
Mar 11, 2022 | 161.24 | 161.99 | 153.87 | 154.96 | 602,254 | -5.60(-3.49%) |
Mar 10, 2022 | 161.51 | 156.60 | 160.56 | 773,019 | -1.67(-1.03%) | |
Mar 09, 2022 | 162.59 | 165.33 | 160.98 | 162.23 | 926,651 | +0.23(+0.14%) |
Mar 08, 2022 | 160.22 | 166.07 | 160.22 | 162.00 | 1,007,316 | -1.00(-0.61%) |
Mar 07, 2022 | 163.75 | 165.21 | 161.87 | 163.00 | 755,990 | -1.44(-0.88%) |
Mar 04, 2022 | 164.22 | 166.84 | 160.63 | 164.44 | 1,516,187 | -0.63(-0.38%) |
Mar 03, 2022 | 164.51 | 167.68 | 163.74 | 165.07 | 1,189,187 | +1.87(+1.15%) |
Mar 02, 2022 | 162.14 | 163.98 | 159.53 | 163.20 | 427,142 | +0.69(+0.42%) |
Mar 01, 2022 | 158.88 | 164.40 | 157.32 | 162.51 | 922,470 | +4.66(+2.95%) |
Feb 28, 2022 | 154.18 | 158.30 | 150.58 | 157.85 | 786,408 | +2.85(+1.84%) |
Feb 25, 2022 | 152.12 | 155.10 | 151.65 | 155.00 | 928,882 | +2.11(+1.38%) |
Feb 24, 2022 | 144.91 | 152.97 | 143.30 | 152.89 | 1,245,314 | +5.42(+3.68%) |
Feb 23, 2022 | 148.43 | 149.31 | 145.93 | 147.47 | 991,278 | +0.66(+0.45%) |
Feb 22, 2022 | 146.79 | 149.06 | 145.31 | 146.81 | 951,627 | -0.69(-0.47%) |
Feb 18, 2022 | 147.50 | 0 | -2.45(-1.63%) | |||
Feb 17, 2022 | 152.71 | 152.97 | 149.66 | 149.95 | 722,726 | -3.33(-2.17%) |
Feb 16, 2022 | 153.29 | 153.65 | 149.74 | 153.28 | 333,496 | -0.02(-0.01%) |
Feb 15, 2022 | 150.02 | 153.77 | 149.66 | 153.30 | 580,050 | +4.64(+3.12%) |
Feb 14, 2022 | 150.76 | 151.15 | 147.66 | 148.66 | 944,752 | -2.10(-1.39%) |
Feb 11, 2022 | 149.28 | 154.45 | 148.07 | 150.76 | 972,660 | -0.10(-0.07%) |
Feb 10, 2022 | 148.15 | 157.09 | 147.57 | 150.86 | 896,311 | -0.54(-0.36%) |
Feb 09, 2022 | 149.14 | 151.57 | 146.55 | 151.40 | 779,751 | +3.76(+2.55%) |
Feb 08, 2022 | 147.41 | 149.40 | 144.26 | 147.64 | 695,521 | -1.01(-0.68%) |
Feb 07, 2022 | 145.66 | 149.77 | 145.19 | 148.65 | 489,543 | +3.23(+2.22%) |
Feb 04, 2022 | 141.59 | 146.39 | 140.66 | 145.42 | 670,018 | +2.91(+2.04%) |
Feb 03, 2022 | 145.04 | 141.28 | 142.51 | 469,358 | -2.75(-1.89%) | |
Feb 02, 2022 | 144.67 | 145.98 | 143.38 | 145.26 | 670,613 | +0.33(+0.23%) |
Feb 01, 2022 | 138.14 | 146.26 | 138.09 | 144.93 | 1,137,525 | +7.33(+5.33%) |
Jan 31, 2022 | 132.58 | 137.78 | 137.60 | 1,183,697 | +5.51(+4.17%) | |
Jan 28, 2022 | 129.06 | 132.56 | 125.00 | 132.09 | 929,752 | +4.91(+3.86%) |
Jan 27, 2022 | 130.53 | 131.99 | 126.89 | 127.18 | 904,441 | -2.94(-2.26%) |
Jan 26, 2022 | 133.58 | 136.76 | 129.87 | 130.12 | 773,989 | -0.82(-0.63%) |
Jan 25, 2022 | 135.54 | 136.44 | 130.46 | 130.94 | 806,325 | -5.59(-4.09%) |
Jan 24, 2022 | 132.89 | 136.98 | 128.13 | 136.53 | 986,617 | +0.12(+0.09%) |
Jan 21, 2022 | 130.20 | 137.92 | 129.85 | 136.41 | 1,164,719 | -1.90(-1.37%) |
Jan 20, 2022 | 146.16 | 146.44 | 137.90 | 138.31 | 576,250 | -0.31(-0.22%) |
Jan 19, 2022 | 141.27 | 144.18 | 137.69 | 138.62 | 474,976 | -0.57(-0.41%) |
Jan 18, 2022 | 145.65 | 147.01 | 138.61 | 139.19 | 647,512 | -9.31(-6.27%) |
Jan 14, 2022 | 148.50 | 0 | +0.50(+0.34%) | |||
Jan 13, 2022 | 147.47 | 150.82 | 144.97 | 148.00 | 606,250 | +0.46(+0.31%) |
Jan 12, 2022 | 146.89 | 149.47 | 144.01 | 147.54 | 750,416 | -0.49(-0.33%) |
Jan 11, 2022 | 151.11 | 152.12 | 146.33 | 148.03 | 674,057 | -2.13(-1.42%) |
Jan 10, 2022 | 146.16 | 150.17 | 142.51 | 150.16 | 841,198 | +2.03(+1.37%) |
Jan 07, 2022 | 151.00 | 153.30 | 147.50 | 148.13 | 594,186 | -2.87(-1.90%) |
Jan 06, 2022 | 156.19 | 156.19 | 146.31 | 151.00 | 1,122,350 | -4.09(-2.64%) |
Jan 05, 2022 | 161.57 | 163.28 | 154.59 | 155.09 | 886,800 | -10.14(-6.14%) |
Jan 04, 2022 | 172.05 | 174.66 | 161.58 | 165.23 | 833,115 | -8.68(-4.99%) |