Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 145.57 | 145.80 | 143.97 | 144.34 | 8,002,643 | -1.50(-1.03%) |
Mar 30, 2022 | 144.06 | 145.88 | 143.53 | 145.84 | 6,117,933 | -1.01(-0.69%) |
Mar 29, 2022 | 146.77 | 147.81 | 145.50 | 146.86 | 5,974,059 | +1.49(+1.03%) |
Mar 28, 2022 | 145.14 | 145.38 | 144.18 | 145.36 | 4,481,334 | +0.99(+0.69%) |
Mar 25, 2022 | 143.24 | 145.40 | 143.12 | 144.37 | 5,343,466 | +1.65(+1.16%) |
Mar 24, 2022 | 142.54 | 143.17 | 141.85 | 142.72 | 4,448,413 | +0.24(+0.17%) |
Mar 23, 2022 | 143.78 | 144.54 | 142.35 | 142.47 | 5,856,029 | -1.00(-0.70%) |
Mar 22, 2022 | 144.94 | 145.10 | 142.19 | 143.47 | 7,746,356 | +1.10(+0.77%) |
Mar 21, 2022 | 142.11 | 143.04 | 140.98 | 142.38 | 7,343,873 | +0.54(+0.38%) |
Mar 18, 2022 | 142.52 | 142.52 | 140.04 | 141.84 | 16,482,511 | -0.07(-0.05%) |
Mar 17, 2022 | 141.69 | 142.14 | 140.28 | 141.91 | 6,355,606 | +0.44(+0.31%) |
Mar 16, 2022 | 142.29 | 143.38 | 139.85 | 141.47 | 7,316,052 | -0.48(-0.34%) |
Mar 15, 2022 | 138.87 | 142.21 | 138.76 | 141.95 | 10,446,360 | +4.93(+3.60%) |
Mar 14, 2022 | 136.46 | 137.96 | 135.42 | 137.02 | 8,431,390 | +1.73(+1.28%) |
Mar 11, 2022 | 137.35 | 138.07 | 135.11 | 135.29 | 7,501,339 | -1.62(-1.19%) |
Mar 10, 2022 | 139.62 | 135.97 | 136.92 | 9,761,261 | -3.62(-2.57%) | |
Mar 09, 2022 | 140.59 | 142.14 | 139.63 | 140.54 | 7,456,129 | +1.87(+1.35%) |
Mar 08, 2022 | 143.76 | 144.49 | 138.47 | 138.67 | 10,073,861 | -5.72(-3.96%) |
Mar 07, 2022 | 145.94 | 145.97 | 142.77 | 144.38 | 8,864,296 | -2.17(-1.48%) |
Mar 04, 2022 | 144.65 | 146.75 | 144.11 | 146.55 | 9,145,906 | +0.74(+0.51%) |
Mar 03, 2022 | 145.26 | 147.23 | 145.26 | 145.82 | 7,864,748 | +0.54(+0.37%) |
Mar 02, 2022 | 144.49 | 146.50 | 144.15 | 145.28 | 6,469,333 | +0.45(+0.31%) |
Mar 01, 2022 | 145.77 | 146.80 | 143.91 | 144.82 | 8,798,871 | -2.44(-1.65%) |
Feb 28, 2022 | 147.64 | 148.49 | 145.31 | 147.26 | 9,063,284 | -2.22(-1.49%) |
Feb 25, 2022 | 143.90 | 150.14 | 146.26 | 149.48 | 9,621,901 | +6.12(+4.27%) |
Feb 24, 2022 | 147.03 | 147.35 | 142.23 | 143.36 | 13,951,026 | -3.97(-2.69%) |
Feb 23, 2022 | 149.54 | 149.82 | 146.99 | 147.33 | 6,647,855 | -1.86(-1.25%) |
Feb 22, 2022 | 151.25 | 151.98 | 147.99 | 149.19 | 8,658,759 | -1.86(-1.23%) |
Feb 18, 2022 | 151.05 | 0 | +0.08(+0.05%) | |||
Feb 17, 2022 | 149.61 | 151.50 | 148.64 | 150.97 | 8,389,519 | +1.71(+1.15%) |
Feb 16, 2022 | 148.15 | 149.99 | 147.62 | 149.26 | 9,861,461 | +1.12(+0.76%) |
Feb 15, 2022 | 149.04 | 150.50 | 147.47 | 148.14 | 7,049,524 | +0.08(+0.05%) |
Feb 14, 2022 | 147.50 | 148.37 | 144.87 | 148.06 | 9,984,785 | +0.43(+0.29%) |
Feb 11, 2022 | 149.26 | 149.27 | 146.97 | 147.64 | 9,889,263 | -0.83(-0.56%) |
Feb 10, 2022 | 150.28 | 150.67 | 147.98 | 148.47 | 7,444,026 | -2.30(-1.52%) |
Feb 09, 2022 | 151.49 | 151.75 | 150.46 | 150.77 | 8,550,660 | -0.34(-0.23%) |
Feb 08, 2022 | 152.20 | 152.34 | 150.81 | 151.11 | 5,344,498 | -0.34(-0.22%) |
Feb 07, 2022 | 152.91 | 153.28 | 150.83 | 151.45 | 6,807,033 | -1.14(-0.75%) |
Feb 04, 2022 | 154.10 | 155.39 | 152.48 | 152.59 | 9,518,981 | -2.47(-1.59%) |
Feb 03, 2022 | 153.01 | 155.85 | 155.06 | 11,087,921 | +1.46(+0.95%) | |
Feb 02, 2022 | 151.28 | 153.83 | 150.64 | 153.60 | 8,000,783 | +2.70(+1.79%) |
Feb 01, 2022 | 151.89 | 152.37 | 149.00 | 150.90 | 6,651,582 | -0.67(-0.44%) |
Jan 31, 2022 | 150.53 | 151.76 | 151.57 | 9,471,660 | -0.05(-0.03%) | |
Jan 28, 2022 | 149.83 | 152.04 | 148.61 | 151.62 | 10,073,462 | +1.29(+0.86%) |
Jan 27, 2022 | 149.94 | 152.41 | 149.80 | 150.32 | 9,615,219 | +0.93(+0.62%) |
Jan 26, 2022 | 148.63 | 150.74 | 147.72 | 149.40 | 11,332,759 | -1.31(-0.87%) |
Jan 25, 2022 | 151.57 | 152.37 | 149.15 | 150.71 | 9,916,707 | -1.66(-1.09%) |
Jan 24, 2022 | 154.38 | 155.04 | 149.94 | 152.37 | 15,707,459 | -1.25(-0.81%) |
Jan 21, 2022 | 153.98 | 156.20 | 153.13 | 153.62 | 11,567,626 | +0.59(+0.38%) |
Jan 20, 2022 | 151.26 | 155.24 | 151.26 | 153.03 | 11,429,763 | +0.82(+0.54%) |
Jan 19, 2022 | 148.09 | 154.27 | 147.49 | 152.21 | 14,991,887 | +4.95(+3.36%) |
Jan 18, 2022 | 148.95 | 148.95 | 146.61 | 147.26 | 11,695,226 | -2.89(-1.93%) |
Jan 14, 2022 | 150.16 | 0 | +1.43(+0.96%) | |||
Jan 13, 2022 | 149.69 | 149.82 | 148.25 | 148.73 | 6,972,454 | -0.68(-0.45%) |
Jan 12, 2022 | 148.70 | 149.73 | 148.29 | 149.40 | 7,588,913 | +0.33(+0.22%) |
Jan 11, 2022 | 150.54 | 150.54 | 147.43 | 149.07 | 12,732,709 | -1.75(-1.16%) |
Jan 10, 2022 | 152.69 | 153.26 | 150.49 | 150.82 | 8,572,602 | -2.09(-1.36%) |
Jan 07, 2022 | 153.27 | 153.65 | 152.16 | 152.91 | 6,490,618 | -0.08(-0.05%) |
Jan 06, 2022 | 154.41 | 155.22 | 152.79 | 152.99 | 8,055,898 | -1.30(-0.84%) |
Jan 05, 2022 | 153.56 | 155.33 | 153.53 | 154.29 | 9,929,716 | +0.69(+0.45%) |
Jan 04, 2022 | 152.49 | 154.46 | 152.38 | 153.59 | 9,848,349 | +0.54(+0.35%) |