Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 159.46 | 161.09 | 159.21 | 159.22 | 1,025,994 | -0.31(-0.19%) |
Mar 30, 2022 | 158.15 | 159.76 | 156.81 | 159.53 | 743,520 | +1.36(+0.86%) |
Mar 29, 2022 | 157.31 | 158.27 | 156.49 | 158.18 | 705,385 | +2.91(+1.87%) |
Mar 28, 2022 | 154.38 | 155.27 | 153.39 | 155.27 | 533,021 | +1.80(+1.17%) |
Mar 25, 2022 | 152.53 | 153.55 | 151.82 | 153.47 | 527,194 | +1.35(+0.89%) |
Mar 24, 2022 | 150.09 | 152.22 | 149.68 | 152.12 | 541,391 | +2.45(+1.64%) |
Mar 23, 2022 | 150.70 | 151.30 | 149.41 | 149.67 | 790,322 | -0.94(-0.63%) |
Mar 22, 2022 | 151.12 | 151.66 | 149.35 | 150.61 | 913,595 | -0.41(-0.27%) |
Mar 21, 2022 | 152.08 | 153.85 | 150.42 | 151.03 | 683,322 | -1.65(-1.08%) |
Mar 18, 2022 | 151.95 | 154.63 | 151.50 | 152.67 | 1,871,993 | +1.24(+0.82%) |
Mar 17, 2022 | 150.17 | 152.69 | 149.84 | 151.43 | 663,721 | +1.23(+0.82%) |
Mar 16, 2022 | 150.11 | 150.97 | 148.30 | 150.20 | 1,024,389 | +0.19(+0.13%) |
Mar 15, 2022 | 149.06 | 150.37 | 147.45 | 150.01 | 703,909 | +3.20(+2.18%) |
Mar 14, 2022 | 147.76 | 149.05 | 145.86 | 146.81 | 1,053,563 | +0.52(+0.35%) |
Mar 11, 2022 | 147.49 | 149.03 | 145.49 | 146.29 | 1,002,754 | -1.01(-0.69%) |
Mar 10, 2022 | 147.40 | 147.45 | 145.39 | 147.30 | 996,653 | -0.63(-0.43%) |
Mar 09, 2022 | 150.02 | 150.80 | 146.79 | 147.93 | 916,104 | -0.44(-0.30%) |
Mar 08, 2022 | 151.41 | 153.25 | 147.67 | 148.37 | 1,417,171 | -4.78(-3.12%) |
Mar 07, 2022 | 155.56 | 155.82 | 152.08 | 153.15 | 1,293,697 | -1.75(-1.13%) |
Mar 04, 2022 | 149.13 | 155.29 | 149.04 | 154.90 | 1,666,134 | +5.87(+3.94%) |
Mar 03, 2022 | 146.69 | 149.73 | 146.69 | 149.04 | 1,127,550 | +2.73(+1.87%) |
Mar 02, 2022 | 144.89 | 146.72 | 144.84 | 146.31 | 854,197 | +1.04(+0.72%) |
Mar 01, 2022 | 145.53 | 147.37 | 143.01 | 145.27 | 1,410,301 | -0.07(-0.05%) |
Feb 28, 2022 | 146.56 | 147.14 | 143.59 | 145.33 | 3,748,921 | -1.54(-1.05%) |
Feb 25, 2022 | 143.80 | 146.95 | 143.96 | 146.87 | 1,195,590 | +3.93(+2.75%) |
Feb 24, 2022 | 139.43 | 143.36 | 139.15 | 142.94 | 1,283,009 | +1.80(+1.27%) |
Feb 23, 2022 | 143.61 | 144.34 | 141.00 | 141.14 | 1,037,277 | -1.06(-0.74%) |
Feb 22, 2022 | 141.55 | 143.76 | 139.75 | 142.20 | 1,141,855 | -0.41(-0.29%) |
Feb 18, 2022 | 142.61 | 0 | +0.19(+0.13%) | |||
Feb 17, 2022 | 142.28 | 143.47 | 138.71 | 142.42 | 1,463,507 | +1.70(+1.21%) |
Feb 16, 2022 | 141.46 | 141.50 | 138.84 | 140.72 | 1,944,247 | -0.46(-0.33%) |
Feb 15, 2022 | 143.71 | 143.92 | 139.85 | 141.18 | 1,922,357 | -1.21(-0.85%) |
Feb 14, 2022 | 143.78 | 145.16 | 140.62 | 142.39 | 1,273,856 | -1.38(-0.96%) |
Feb 11, 2022 | 145.57 | 146.47 | 142.73 | 143.76 | 987,920 | -0.91(-0.63%) |
Feb 10, 2022 | 146.93 | 148.39 | 144.33 | 144.68 | 887,901 | -5.12(-3.42%) |
Feb 09, 2022 | 151.01 | 151.16 | 148.55 | 149.80 | 940,630 | +0.07(+0.04%) |
Feb 08, 2022 | 149.57 | 151.82 | 149.15 | 149.73 | 948,124 | +0.23(+0.15%) |
Feb 07, 2022 | 149.77 | 150.26 | 147.68 | 149.50 | 979,671 | +0.50(+0.34%) |
Feb 04, 2022 | 150.02 | 150.73 | 147.34 | 149.00 | 934,826 | -1.93(-1.28%) |
Feb 03, 2022 | 152.59 | 150.72 | 150.92 | 764,488 | -3.17(-2.06%) | |
Feb 02, 2022 | 151.76 | 154.25 | 150.66 | 154.09 | 900,826 | +2.02(+1.33%) |
Feb 01, 2022 | 154.27 | 154.69 | 150.02 | 152.07 | 944,273 | -2.00(-1.30%) |
Jan 31, 2022 | 150.55 | 154.38 | 154.07 | 1,008,643 | +2.84(+1.88%) | |
Jan 28, 2022 | 149.73 | 151.22 | 146.94 | 151.24 | 942,774 | +1.62(+1.08%) |
Jan 27, 2022 | 150.32 | 152.74 | 149.15 | 149.62 | 961,537 | +0.57(+0.39%) |
Jan 26, 2022 | 150.86 | 152.80 | 148.10 | 149.04 | 1,137,872 | -1.39(-0.92%) |
Jan 25, 2022 | 151.18 | 153.19 | 148.94 | 150.43 | 1,197,019 | -2.67(-1.75%) |
Jan 24, 2022 | 154.07 | 155.83 | 148.75 | 153.11 | 1,479,528 | -1.53(-0.99%) |
Jan 21, 2022 | 157.22 | 158.42 | 154.44 | 154.64 | 950,128 | -1.26(-0.81%) |
Jan 20, 2022 | 154.80 | 157.81 | 152.86 | 155.90 | 1,113,901 | +1.61(+1.04%) |
Jan 19, 2022 | 154.83 | 157.46 | 154.04 | 154.28 | 981,980 | -0.95(-0.61%) |
Jan 18, 2022 | 154.30 | 156.88 | 153.03 | 155.23 | 1,217,803 | -1.50(-0.95%) |
Jan 14, 2022 | 156.73 | 0 | -4.33(-2.69%) | |||
Jan 13, 2022 | 162.06 | 163.21 | 160.52 | 161.06 | 896,339 | -1.04(-0.64%) |
Jan 12, 2022 | 160.46 | 162.51 | 158.58 | 162.10 | 901,629 | +0.83(+0.52%) |
Jan 11, 2022 | 163.06 | 163.93 | 158.98 | 161.27 | 792,611 | -1.65(-1.01%) |
Jan 10, 2022 | 165.46 | 165.72 | 160.16 | 162.92 | 1,129,280 | -3.32(-2.00%) |
Jan 07, 2022 | 165.61 | 167.16 | 163.88 | 166.24 | 1,252,099 | -1.72(-1.03%) |
Jan 06, 2022 | 170.19 | 171.41 | 167.48 | 167.97 | 1,103,653 | -2.68(-1.57%) |
Jan 05, 2022 | 169.88 | 172.75 | 169.84 | 170.65 | 1,183,023 | -1.26(-0.74%) |
Jan 04, 2022 | 176.32 | 177.05 | 171.90 | 171.91 | 1,189,435 | -4.52(-2.56%) |