Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.50 | 153.84 | 150.30 | 150.51 | 1,829,656 | -1.40(-0.92%) |
Mar 30, 2022 | 152.57 | 154.50 | 151.28 | 151.91 | 1,723,572 | -2.14(-1.39%) |
Mar 29, 2022 | 152.35 | 154.80 | 151.84 | 154.05 | 2,538,994 | +4.59(+3.07%) |
Mar 28, 2022 | 150.77 | 150.88 | 147.80 | 149.46 | 1,261,054 | -0.81(-0.54%) |
Mar 25, 2022 | 150.97 | 152.59 | 149.73 | 150.27 | 1,083,433 | -0.39(-0.26%) |
Mar 24, 2022 | 147.21 | 150.82 | 146.56 | 150.66 | 1,189,591 | +3.45(+2.35%) |
Mar 23, 2022 | 148.36 | 149.62 | 147.16 | 147.21 | 1,277,884 | -2.99(-1.99%) |
Mar 22, 2022 | 150.48 | 152.24 | 148.50 | 150.19 | 2,362,779 | +1.06(+0.71%) |
Mar 21, 2022 | 149.34 | 149.87 | 146.82 | 149.13 | 1,871,094 | -1.43(-0.95%) |
Mar 18, 2022 | 148.99 | 152.00 | 148.01 | 150.56 | 3,085,207 | +0.64(+0.43%) |
Mar 17, 2022 | 146.44 | 150.00 | 146.44 | 149.91 | 1,681,874 | +0.35(+0.23%) |
Mar 16, 2022 | 145.03 | 149.86 | 144.52 | 149.57 | 4,327,288 | +6.50(+4.54%) |
Mar 15, 2022 | 142.32 | 144.54 | 141.26 | 143.07 | 1,594,457 | +2.66(+1.89%) |
Mar 14, 2022 | 142.03 | 142.74 | 139.11 | 140.41 | 1,599,697 | -0.21(-0.15%) |
Mar 11, 2022 | 143.41 | 144.62 | 140.38 | 140.62 | 1,698,632 | -1.16(-0.82%) |
Mar 10, 2022 | 134.39 | 143.16 | 141.78 | 3,336,275 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.38 | 139.53 | 136.34 | 137.40 | 3,196,961 | +4.56(+3.43%) |
Mar 08, 2022 | 129.91 | 137.07 | 127.82 | 132.83 | 5,072,858 | +4.79(+3.74%) |
Mar 07, 2022 | 136.72 | 136.88 | 127.72 | 128.04 | 4,242,287 | -8.51(-6.23%) |
Mar 04, 2022 | 138.79 | 139.96 | 132.18 | 136.55 | 4,547,835 | -4.31(-3.06%) |
Mar 03, 2022 | 146.93 | 147.63 | 139.85 | 140.86 | 2,707,721 | -3.87(-2.67%) |
Mar 02, 2022 | 142.63 | 145.81 | 142.63 | 144.72 | 2,083,536 | +3.71(+2.63%) |
Mar 01, 2022 | 146.17 | 147.02 | 139.91 | 141.02 | 3,184,010 | -6.64(-4.49%) |
Feb 28, 2022 | 146.03 | 148.93 | 143.70 | 147.65 | 3,239,279 | -1.80(-1.20%) |
Feb 25, 2022 | 145.81 | 149.46 | 144.55 | 149.45 | 1,965,112 | +4.54(+3.14%) |
Feb 24, 2022 | 137.84 | 145.47 | 136.91 | 144.90 | 3,377,527 | +2.70(+1.90%) |
Feb 23, 2022 | 147.13 | 147.28 | 141.91 | 142.21 | 3,173,383 | -3.76(-2.58%) |
Feb 22, 2022 | 148.78 | 149.38 | 144.71 | 145.97 | 3,016,198 | -3.22(-2.16%) |
Feb 18, 2022 | 149.19 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.88 | 154.42 | 148.81 | 151.80 | 3,156,474 | -3.27(-2.11%) |
Feb 16, 2022 | 156.62 | 159.65 | 153.74 | 155.07 | 4,847,944 | -1.65(-1.05%) |
Feb 15, 2022 | 152.74 | 157.80 | 152.74 | 156.72 | 5,015,186 | +6.52(+4.34%) |
Feb 14, 2022 | 148.54 | 153.25 | 148.54 | 150.20 | 4,448,236 | +1.88(+1.27%) |
Feb 11, 2022 | 153.43 | 154.53 | 148.04 | 148.32 | 2,821,406 | -4.63(-3.03%) |
Feb 10, 2022 | 150.73 | 155.22 | 149.62 | 152.95 | 2,571,999 | +1.05(+0.69%) |
Feb 09, 2022 | 153.59 | 156.21 | 151.65 | 151.90 | 2,732,635 | -0.24(-0.16%) |
Feb 08, 2022 | 148.04 | 152.45 | 147.44 | 152.13 | 3,127,683 | +4.70(+3.19%) |
Feb 07, 2022 | 145.29 | 148.26 | 144.58 | 147.43 | 2,753,251 | +3.11(+2.16%) |
Feb 04, 2022 | 142.26 | 145.94 | 141.31 | 144.32 | 3,317,409 | +1.34(+0.94%) |
Feb 03, 2022 | 143.00 | 144.68 | 142.98 | 2,861,715 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.81 | 144.81 | 141.58 | 143.42 | 2,762,689 | -1.12(-0.78%) |
Feb 01, 2022 | 144.75 | 145.05 | 142.41 | 144.54 | 2,795,549 | +0.61(+0.42%) |
Jan 31, 2022 | 141.04 | 144.26 | 143.93 | 1,628,475 | +1.71(+1.20%) | |
Jan 28, 2022 | 137.10 | 142.34 | 135.61 | 142.23 | 2,387,259 | +6.09(+4.47%) |
Jan 27, 2022 | 144.58 | 145.83 | 135.78 | 136.14 | 3,562,652 | -7.51(-5.23%) |
Jan 26, 2022 | 143.40 | 147.61 | 141.94 | 143.64 | 2,847,383 | +2.41(+1.71%) |
Jan 25, 2022 | 137.02 | 142.34 | 133.44 | 141.23 | 4,008,701 | +1.89(+1.36%) |
Jan 24, 2022 | 137.12 | 139.46 | 133.47 | 139.34 | 5,098,965 | -1.76(-1.25%) |
Jan 21, 2022 | 141.09 | 144.00 | 139.98 | 141.10 | 3,636,907 | +0.02(+0.01%) |
Jan 20, 2022 | 141.90 | 145.56 | 140.69 | 141.09 | 2,597,499 | +0.03(+0.02%) |
Jan 19, 2022 | 143.78 | 144.38 | 140.67 | 141.06 | 3,156,936 | -2.29(-1.60%) |
Jan 18, 2022 | 145.11 | 145.34 | 142.61 | 143.35 | 2,875,977 | -3.43(-2.34%) |
Jan 14, 2022 | 146.78 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.37 | 150.85 | 147.85 | 148.68 | 2,252,569 | -0.10(-0.07%) |
Jan 12, 2022 | 152.68 | 152.89 | 148.50 | 148.78 | 2,026,439 | -2.48(-1.64%) |
Jan 11, 2022 | 147.98 | 152.26 | 146.55 | 151.26 | 3,516,890 | +3.86(+2.62%) |
Jan 10, 2022 | 149.62 | 150.81 | 144.85 | 147.40 | 2,673,983 | -3.36(-2.23%) |
Jan 07, 2022 | 151.33 | 153.77 | 150.74 | 150.77 | 2,056,865 | -0.18(-0.12%) |
Jan 06, 2022 | 151.00 | 152.35 | 149.69 | 150.94 | 1,796,789 | +0.38(+0.25%) |
Jan 05, 2022 | 154.95 | 155.19 | 150.55 | 150.57 | 1,351,146 | -4.13(-2.67%) |
Jan 04, 2022 | 156.21 | 157.91 | 154.68 | 154.69 | 2,059,831 | +1.47(+0.96%) |