Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 166.06 | 166.10 | 162.57 | 162.62 | 60,142,536 | -3.30(-1.99%) |
Mar 30, 2022 | 168.11 | 168.55 | 165.11 | 165.91 | 56,244,932 | -3.01(-1.78%) |
Mar 29, 2022 | 169.98 | 170.43 | 167.47 | 168.92 | 66,294,908 | +0.32(+0.19%) |
Mar 28, 2022 | 164.59 | 168.64 | 164.51 | 168.59 | 59,960,128 | +4.21(+2.56%) |
Mar 25, 2022 | 163.62 | 164.98 | 161.87 | 164.39 | 49,361,304 | +1.12(+0.69%) |
Mar 24, 2022 | 163.37 | 163.73 | 159.68 | 163.27 | 56,866,348 | +0.24(+0.15%) |
Mar 23, 2022 | 163.32 | 165.98 | 162.31 | 163.03 | 55,811,396 | -1.48(-0.90%) |
Mar 22, 2022 | 161.43 | 165.78 | 161.32 | 164.50 | 64,460,364 | +3.39(+2.10%) |
Mar 21, 2022 | 160.74 | 162.70 | 159.18 | 161.11 | 67,121,688 | +0.24(+0.15%) |
Mar 18, 2022 | 156.44 | 161.22 | 155.65 | 160.87 | 103,209,192 | +4.00(+2.55%) |
Mar 17, 2022 | 152.28 | 157.13 | 151.78 | 156.87 | 73,042,040 | +4.12(+2.70%) |
Mar 16, 2022 | 148.15 | 152.79 | 147.01 | 152.75 | 115,863,376 | +5.72(+3.89%) |
Mar 15, 2022 | 142.51 | 147.64 | 141.67 | 147.02 | 75,868,208 | +5.50(+3.89%) |
Mar 14, 2022 | 145.64 | 147.10 | 140.55 | 141.52 | 74,203,704 | -3.66(-2.52%) |
Mar 11, 2022 | 149.22 | 149.32 | 145.03 | 145.18 | 69,065,728 | -1.29(-0.88%) |
Mar 10, 2022 | 145.34 | 148.32 | 143.64 | 146.47 | 135,240,832 | +7.52(+5.41%) |
Mar 09, 2022 | 139.17 | 139.92 | 136.51 | 138.95 | 81,291,048 | +3.26(+2.40%) |
Mar 08, 2022 | 136.36 | 140.37 | 133.26 | 135.69 | 92,261,144 | -1.44(-1.05%) |
Mar 07, 2022 | 145.10 | 145.75 | 137.09 | 137.13 | 86,831,232 | -8.17(-5.62%) |
Mar 04, 2022 | 146.81 | 147.50 | 143.47 | 145.30 | 61,126,704 | -2.25(-1.53%) |
Mar 03, 2022 | 153.17 | 153.57 | 146.51 | 147.55 | 65,040,888 | -4.14(-2.73%) |
Mar 02, 2022 | 150.50 | 152.64 | 148.40 | 151.70 | 47,417,964 | +0.91(+0.60%) |
Mar 01, 2022 | 152.37 | 153.74 | 149.62 | 150.79 | 44,884,260 | -2.42(-1.58%) |
Feb 28, 2022 | 152.07 | 154.09 | 150.50 | 153.20 | 57,757,760 | -0.22(-0.15%) |
Feb 25, 2022 | 150.20 | 153.63 | 150.30 | 153.43 | 62,542,084 | +2.43(+1.61%) |
Feb 24, 2022 | 139.51 | 151.39 | 139.27 | 151.00 | 101,065,520 | +6.52(+4.51%) |
Feb 23, 2022 | 151.29 | 151.41 | 144.31 | 144.49 | 64,277,476 | -5.36(-3.58%) |
Feb 22, 2022 | 150.12 | 152.62 | 148.14 | 149.84 | 66,185,992 | -2.45(-1.61%) |
Feb 18, 2022 | 152.30 | 0 | -1.99(-1.29%) | |||
Feb 17, 2022 | 157.78 | 159.97 | 154.14 | 154.29 | 64,092,924 | -3.44(-2.18%) |
Feb 16, 2022 | 155.43 | 158.46 | 154.37 | 157.73 | 52,648,396 | +1.59(+1.02%) |
Feb 15, 2022 | 157.24 | 157.64 | 154.28 | 156.14 | 58,519,548 | +1.34(+0.87%) |
Feb 14, 2022 | 151.40 | 158.08 | 151.29 | 154.80 | 83,213,584 | +1.87(+1.22%) |
Feb 11, 2022 | 157.76 | 158.63 | 152.38 | 152.93 | 77,284,648 | -5.70(-3.59%) |
Feb 10, 2022 | 157.98 | 160.34 | 157.38 | 158.63 | 68,261,040 | -2.18(-1.36%) |
Feb 09, 2022 | 162.49 | 163.45 | 159.87 | 160.81 | 68,919,384 | -0.22(-0.14%) |
Feb 08, 2022 | 156.38 | 161.41 | 155.19 | 161.03 | 76,134,656 | +3.47(+2.20%) |
Feb 07, 2022 | 158.15 | 162.31 | 156.88 | 157.56 | 102,815,144 | +0.29(+0.19%) |
Feb 04, 2022 | 155.24 | 160.82 | 150.25 | 157.27 | 254,057,680 | +18.75(+13.54%) |
Feb 03, 2022 | 141.41 | 138.01 | 138.52 | 224,291,008 | -11.74(-7.81%) | |
Feb 02, 2022 | 154.69 | 154.69 | 148.51 | 150.26 | 89,040,552 | -0.58(-0.38%) |
Feb 01, 2022 | 149.65 | 151.35 | 147.28 | 150.84 | 59,028,604 | +7.20(+5.01%) |
Jan 28, 2022 | 140.53 | 143.66 | 137.61 | 143.64 | 74,633,192 | +4.33(+3.11%) |
Jan 27, 2022 | 140.47 | 143.91 | 139.02 | 139.31 | 77,523,048 | +2.13(+1.55%) |
Jan 26, 2022 | 144.41 | 144.84 | 137.17 | 137.18 | 95,655,272 | -2.48(-1.78%) |
Jan 25, 2022 | 141.91 | 143.26 | 137.82 | 139.66 | 90,333,448 | -4.55(-3.15%) |
Jan 24, 2022 | 138.67 | 144.60 | 135.03 | 144.21 | 156,124,032 | +1.90(+1.33%) |
Jan 21, 2022 | 149.60 | 150.55 | 141.74 | 142.31 | 165,242,144 | -13.08(-8.42%) |
Jan 20, 2022 | 156.40 | 157.63 | 151.00 | 155.38 | 71,863,576 | -0.55(-0.35%) |
Jan 19, 2022 | 158.39 | 158.88 | 155.88 | 155.93 | 53,209,772 | -2.61(-1.65%) |
Jan 18, 2022 | 158.73 | 159.36 | 157.29 | 158.54 | 67,505,808 | -3.21(-1.99%) |
Jan 14, 2022 | 161.76 | 0 | +0.92(+0.57%) | |||
Jan 13, 2022 | 164.86 | 165.83 | 160.71 | 160.84 | 52,208,100 | -3.98(-2.42%) |
Jan 12, 2022 | 166.18 | 166.49 | 164.03 | 164.82 | 50,071,228 | -0.16(-0.09%) |
Jan 11, 2022 | 161.12 | 165.96 | 160.32 | 164.97 | 62,841,768 | +3.87(+2.40%) |
Jan 10, 2022 | 160.21 | 161.28 | 155.94 | 161.11 | 88,184,024 | -1.07(-0.66%) |
Jan 07, 2022 | 163.46 | 164.86 | 161.65 | 162.17 | 46,715,496 | -0.70(-0.43%) |
Jan 06, 2022 | 163.07 | 164.41 | 161.56 | 162.87 | 52,012,384 | -1.10(-0.67%) |
Jan 05, 2022 | 166.49 | 166.73 | 163.97 | 163.97 | 64,343,632 | -3.16(-1.89%) |
Jan 04, 2022 | 170.04 | 171.00 | 165.96 | 167.13 | 70,824,112 | -2.88(-1.69%) |