Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 160.32 | 162.13 | 159.65 | 160.15 | 2,938,462 | -0.17(-0.11%) |
Mar 30, 2022 | 158.60 | 160.62 | 157.40 | 160.32 | 1,875,835 | +1.71(+1.08%) |
Mar 29, 2022 | 158.76 | 159.89 | 155.99 | 158.61 | 1,625,511 | -0.15(-0.09%) |
Mar 28, 2022 | 156.41 | 158.85 | 155.55 | 158.76 | 1,621,326 | +2.35(+1.50%) |
Mar 25, 2022 | 156.96 | 158.00 | 155.73 | 156.41 | 1,618,706 | -0.44(-0.28%) |
Mar 24, 2022 | 154.89 | 157.07 | 154.05 | 156.85 | 1,767,207 | +1.70(+1.10%) |
Mar 23, 2022 | 156.50 | 157.00 | 152.85 | 155.15 | 1,249,769 | -1.55(-0.99%) |
Mar 22, 2022 | 155.59 | 157.47 | 155.01 | 156.70 | 1,841,850 | +1.74(+1.12%) |
Mar 21, 2022 | 157.17 | 157.22 | 153.86 | 154.96 | 2,909,433 | -2.21(-1.41%) |
Mar 18, 2022 | 154.06 | 157.80 | 152.80 | 157.17 | 2,675,006 | +2.04(+1.32%) |
Mar 17, 2022 | 151.45 | 155.29 | 150.17 | 155.13 | 1,941,948 | +3.05(+2.01%) |
Mar 16, 2022 | 151.74 | 153.37 | 149.12 | 152.08 | 1,687,840 | +1.02(+0.68%) |
Mar 15, 2022 | 150.86 | 152.46 | 149.47 | 151.06 | 3,323,247 | -0.02(-0.01%) |
Mar 14, 2022 | 147.08 | 151.45 | 146.70 | 151.08 | 2,601,208 | +4.06(+2.76%) |
Mar 11, 2022 | 148.63 | 149.82 | 146.38 | 147.02 | 1,682,512 | -1.73(-1.16%) |
Mar 10, 2022 | 145.25 | 148.86 | 143.33 | 148.75 | 2,537,859 | +1.00(+0.68%) |
Mar 09, 2022 | 153.98 | 153.97 | 147.33 | 147.75 | 6,166,511 | +0.95(+0.65%) |
Mar 08, 2022 | 143.54 | 151.28 | 143.35 | 146.80 | 4,118,744 | +5.94(+4.22%) |
Mar 07, 2022 | 143.45 | 147.87 | 140.69 | 140.86 | 4,303,864 | -2.61(-1.82%) |
Mar 04, 2022 | 145.29 | 147.16 | 141.62 | 143.47 | 2,418,061 | -3.01(-2.05%) |
Mar 03, 2022 | 142.00 | 148.78 | 140.65 | 146.48 | 3,276,402 | +6.56(+4.69%) |
Mar 02, 2022 | 133.25 | 141.12 | 131.88 | 139.92 | 4,692,168 | +0.21(+0.15%) |
Mar 01, 2022 | 141.72 | 144.35 | 138.49 | 139.71 | 3,379,975 | -2.37(-1.67%) |
Feb 28, 2022 | 140.70 | 146.22 | 139.70 | 142.08 | 3,289,273 | +1.39(+0.99%) |
Feb 25, 2022 | 136.54 | 140.91 | 136.94 | 140.69 | 2,105,287 | +4.56(+3.35%) |
Feb 24, 2022 | 133.24 | 136.44 | 130.59 | 136.13 | 2,744,768 | -0.07(-0.05%) |
Feb 23, 2022 | 139.48 | 141.25 | 135.98 | 136.20 | 2,019,296 | -3.59(-2.57%) |
Feb 22, 2022 | 142.32 | 142.84 | 139.22 | 139.79 | 4,095,580 | -3.05(-2.14%) |
Feb 18, 2022 | 142.84 | 0 | +7.09(+5.22%) | |||
Feb 17, 2022 | 135.50 | 137.24 | 134.82 | 135.75 | 1,457,174 | -1.01(-0.74%) |
Feb 16, 2022 | 137.37 | 138.30 | 133.50 | 136.76 | 1,751,677 | -1.03(-0.75%) |
Feb 15, 2022 | 138.59 | 139.17 | 137.01 | 137.79 | 2,075,887 | +0.83(+0.61%) |
Feb 14, 2022 | 137.64 | 138.07 | 135.01 | 136.96 | 1,657,025 | -0.47(-0.34%) |
Feb 11, 2022 | 137.76 | 139.64 | 137.01 | 137.43 | 1,170,967 | -0.50(-0.36%) |
Feb 10, 2022 | 138.73 | 140.74 | 137.09 | 137.93 | 2,306,250 | -3.67(-2.59%) |
Feb 09, 2022 | 140.21 | 142.38 | 140.05 | 141.60 | 1,423,430 | +2.24(+1.61%) |
Feb 08, 2022 | 136.08 | 140.18 | 135.94 | 139.36 | 2,575,509 | +3.64(+2.68%) |
Feb 07, 2022 | 134.13 | 137.10 | 133.80 | 135.72 | 1,759,757 | +2.23(+1.67%) |
Feb 04, 2022 | 131.14 | 133.83 | 129.31 | 133.49 | 1,695,215 | +1.65(+1.25%) |
Feb 03, 2022 | 132.85 | 131.25 | 131.84 | 1,951,157 | -1.89(-1.41%) | |
Feb 02, 2022 | 133.90 | 134.66 | 132.07 | 133.73 | 2,006,561 | -0.51(-0.38%) |
Feb 01, 2022 | 130.91 | 134.40 | 130.42 | 134.24 | 1,674,575 | +3.02(+2.30%) |
Jan 31, 2022 | 128.21 | 131.32 | 131.22 | 2,039,707 | +4.06(+3.19%) | |
Jan 28, 2022 | 127.85 | 128.52 | 125.77 | 127.16 | 1,546,972 | -1.14(-0.89%) |
Jan 27, 2022 | 129.28 | 130.84 | 127.69 | 128.30 | 1,561,718 | +0.70(+0.55%) |
Jan 26, 2022 | 131.57 | 131.84 | 127.11 | 127.60 | 2,140,635 | -3.75(-2.85%) |
Jan 25, 2022 | 130.48 | 132.67 | 128.66 | 131.35 | 2,422,397 | -0.80(-0.61%) |
Jan 24, 2022 | 123.62 | 132.76 | 123.62 | 132.15 | 5,619,215 | +5.92(+4.69%) |
Jan 21, 2022 | 127.59 | 128.86 | 125.79 | 126.23 | 3,470,691 | -1.74(-1.36%) |
Jan 20, 2022 | 132.13 | 133.24 | 127.73 | 127.97 | 3,008,675 | -3.35(-2.55%) |
Jan 19, 2022 | 129.57 | 133.06 | 129.09 | 131.32 | 4,711,219 | +2.28(+1.77%) |
Jan 18, 2022 | 129.72 | 129.77 | 127.73 | 129.04 | 3,741,560 | -1.77(-1.35%) |
Jan 14, 2022 | 130.81 | 0 | -3.32(-2.48%) | |||
Jan 13, 2022 | 137.69 | 137.78 | 133.77 | 134.13 | 5,568,043 | -2.77(-2.02%) |
Jan 12, 2022 | 137.94 | 139.05 | 136.08 | 136.90 | 3,244,922 | -0.21(-0.15%) |
Jan 11, 2022 | 135.56 | 137.29 | 134.68 | 137.11 | 2,093,488 | +1.37(+1.01%) |
Jan 10, 2022 | 140.23 | 140.61 | 134.57 | 135.74 | 3,142,026 | -5.22(-3.70%) |
Jan 07, 2022 | 142.57 | 143.87 | 140.57 | 140.96 | 1,712,749 | -1.86(-1.30%) |
Jan 06, 2022 | 139.18 | 144.46 | 138.64 | 142.82 | 1,769,308 | +2.42(+1.72%) |
Jan 05, 2022 | 140.84 | 143.36 | 139.82 | 140.40 | 1,888,412 | -0.11(-0.08%) |
Jan 04, 2022 | 141.08 | 142.16 | 139.85 | 140.51 | 1,830,677 | -0.66(-0.47%) |