Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.70 | 144.93 | 143.10 | 143.48 | 8,050,797 | -1.49(-1.03%) |
Mar 30, 2022 | 143.20 | 145.01 | 142.67 | 144.97 | 6,154,746 | -1.00(-0.69%) |
Mar 29, 2022 | 145.89 | 146.93 | 144.62 | 145.98 | 6,010,006 | +1.48(+1.03%) |
Mar 28, 2022 | 144.27 | 144.51 | 143.32 | 144.49 | 4,508,299 | +0.99(+0.69%) |
Mar 25, 2022 | 142.38 | 144.53 | 142.27 | 143.51 | 5,375,618 | +1.64(+1.16%) |
Mar 24, 2022 | 141.69 | 142.31 | 141.00 | 141.87 | 4,475,179 | +0.24(+0.17%) |
Mar 23, 2022 | 142.92 | 143.68 | 141.50 | 141.62 | 5,891,266 | -1.00(-0.70%) |
Mar 22, 2022 | 144.07 | 144.23 | 141.34 | 142.62 | 7,792,967 | +1.09(+0.77%) |
Mar 21, 2022 | 141.26 | 142.18 | 140.13 | 141.53 | 7,388,063 | +0.54(+0.38%) |
Mar 18, 2022 | 141.67 | 141.67 | 139.20 | 140.99 | 16,581,690 | -0.08(-0.05%) |
Mar 17, 2022 | 140.84 | 141.29 | 139.44 | 141.07 | 6,393,849 | +0.44(+0.31%) |
Mar 16, 2022 | 141.44 | 142.53 | 139.01 | 140.62 | 7,360,074 | -0.48(-0.34%) |
Mar 15, 2022 | 138.04 | 141.36 | 137.93 | 141.10 | 10,509,218 | +4.90(+3.60%) |
Mar 14, 2022 | 135.64 | 137.13 | 134.61 | 136.20 | 8,482,123 | +1.72(+1.28%) |
Mar 11, 2022 | 136.53 | 137.25 | 134.31 | 134.48 | 7,546,476 | -1.61(-1.19%) |
Mar 10, 2022 | 138.78 | 135.16 | 136.10 | 9,819,997 | -3.60(-2.57%) | |
Mar 09, 2022 | 139.75 | 141.29 | 138.79 | 139.70 | 7,500,994 | +1.86(+1.35%) |
Mar 08, 2022 | 142.90 | 143.62 | 137.64 | 137.84 | 10,134,478 | -5.68(-3.96%) |
Mar 07, 2022 | 145.07 | 145.09 | 141.92 | 143.52 | 8,917,634 | -2.16(-1.48%) |
Mar 04, 2022 | 143.78 | 145.87 | 143.25 | 145.68 | 9,200,939 | +0.73(+0.51%) |
Mar 03, 2022 | 144.39 | 146.35 | 144.39 | 144.94 | 7,912,072 | +0.54(+0.37%) |
Mar 02, 2022 | 143.63 | 145.62 | 143.29 | 144.41 | 6,508,261 | +0.45(+0.31%) |
Mar 01, 2022 | 144.90 | 145.92 | 143.05 | 143.96 | 8,851,816 | -2.42(-1.65%) |
Feb 28, 2022 | 146.76 | 147.60 | 144.44 | 146.38 | 9,117,820 | -2.21(-1.49%) |
Feb 25, 2022 | 143.04 | 149.25 | 145.39 | 148.59 | 9,679,798 | +6.09(+4.27%) |
Feb 24, 2022 | 146.15 | 146.47 | 141.38 | 142.50 | 14,034,972 | -3.94(-2.69%) |
Feb 23, 2022 | 148.64 | 148.93 | 146.11 | 146.45 | 6,687,856 | -1.85(-1.25%) |
Feb 22, 2022 | 150.34 | 151.07 | 147.10 | 148.30 | 8,710,860 | -1.85(-1.23%) |
Feb 18, 2022 | 150.15 | 0 | +0.07(+0.05%) | |||
Feb 17, 2022 | 148.72 | 150.59 | 147.75 | 150.07 | 8,440,001 | +1.70(+1.15%) |
Feb 16, 2022 | 147.26 | 149.09 | 146.74 | 148.37 | 9,920,799 | +1.12(+0.76%) |
Feb 15, 2022 | 148.15 | 149.60 | 146.59 | 147.25 | 7,091,943 | +0.07(+0.05%) |
Feb 14, 2022 | 146.62 | 147.48 | 144.00 | 147.18 | 10,044,866 | +0.42(+0.29%) |
Feb 11, 2022 | 148.37 | 148.38 | 146.09 | 146.76 | 9,948,768 | -0.83(-0.56%) |
Feb 10, 2022 | 149.39 | 149.77 | 147.10 | 147.58 | 7,488,818 | -2.28(-1.52%) |
Feb 09, 2022 | 150.58 | 150.84 | 149.56 | 149.87 | 8,602,111 | -0.34(-0.23%) |
Feb 08, 2022 | 151.29 | 151.43 | 149.91 | 150.20 | 5,376,657 | -0.34(-0.22%) |
Feb 07, 2022 | 152.00 | 152.37 | 149.93 | 150.54 | 6,847,992 | -1.14(-0.75%) |
Feb 04, 2022 | 153.18 | 154.46 | 151.56 | 151.68 | 9,576,259 | -2.45(-1.59%) |
Feb 03, 2022 | 152.10 | 154.92 | 154.13 | 11,154,639 | +1.45(+0.95%) | |
Feb 02, 2022 | 150.37 | 152.91 | 149.74 | 152.68 | 8,048,926 | +2.68(+1.79%) |
Feb 01, 2022 | 150.98 | 151.46 | 148.11 | 150.00 | 6,691,606 | -0.67(-0.44%) |
Jan 31, 2022 | 149.63 | 150.85 | 150.66 | 9,528,653 | -0.05(-0.03%) | |
Jan 28, 2022 | 148.94 | 151.13 | 147.72 | 150.71 | 10,134,076 | +1.29(+0.86%) |
Jan 27, 2022 | 149.05 | 151.50 | 148.91 | 149.42 | 9,673,076 | +0.92(+0.62%) |
Jan 26, 2022 | 147.74 | 149.84 | 146.84 | 148.50 | 11,400,950 | -1.31(-0.87%) |
Jan 25, 2022 | 150.66 | 151.46 | 148.25 | 149.81 | 9,976,378 | -1.65(-1.09%) |
Jan 24, 2022 | 153.46 | 154.11 | 149.04 | 151.46 | 15,801,973 | -1.24(-0.81%) |
Jan 21, 2022 | 153.06 | 155.26 | 152.21 | 152.70 | 11,637,231 | +0.58(+0.38%) |
Jan 20, 2022 | 150.35 | 154.31 | 150.35 | 152.12 | 11,498,538 | +0.82(+0.54%) |
Jan 19, 2022 | 147.20 | 153.35 | 146.60 | 151.30 | 15,082,115 | +4.92(+3.36%) |
Jan 18, 2022 | 148.06 | 148.06 | 145.74 | 146.38 | 11,765,614 | -2.88(-1.93%) |
Jan 14, 2022 | 149.26 | 0 | +1.42(+0.96%) | |||
Jan 13, 2022 | 148.79 | 148.92 | 147.36 | 147.84 | 7,014,418 | -0.67(-0.45%) |
Jan 12, 2022 | 147.81 | 148.84 | 147.41 | 148.51 | 7,634,587 | +0.33(+0.22%) |
Jan 11, 2022 | 149.64 | 149.64 | 146.55 | 148.18 | 12,809,341 | -1.74(-1.16%) |
Jan 10, 2022 | 151.78 | 152.35 | 149.59 | 149.92 | 8,624,196 | -2.07(-1.36%) |
Jan 07, 2022 | 152.36 | 152.73 | 151.25 | 151.99 | 6,529,682 | -0.08(-0.06%) |
Jan 06, 2022 | 153.49 | 154.29 | 151.87 | 152.08 | 8,104,382 | -1.29(-0.84%) |
Jan 05, 2022 | 152.65 | 154.40 | 152.61 | 153.37 | 9,989,477 | +0.69(+0.45%) |
Jan 04, 2022 | 151.57 | 153.53 | 151.47 | 152.68 | 9,907,621 | +0.53(+0.35%) |