Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.34 | 151.83 | 149.62 | 149.71 | 888,943 | -2.05(-1.35%) |
Mar 30, 2022 | 151.83 | 152.32 | 151.02 | 151.76 | 1,012,469 | -0.26(-0.17%) |
Mar 29, 2022 | 151.60 | 152.08 | 150.78 | 152.02 | 944,715 | +1.44(+0.96%) |
Mar 28, 2022 | 150.21 | 150.58 | 149.21 | 150.57 | 1,523,804 | +0.06(+0.04%) |
Mar 25, 2022 | 149.46 | 150.56 | 149.34 | 150.52 | 3,681,455 | +1.36(+0.92%) |
Mar 24, 2022 | 148.15 | 149.15 | 147.79 | 149.15 | 875,145 | +1.60(+1.09%) |
Mar 23, 2022 | 148.75 | 148.94 | 147.53 | 147.55 | 699,363 | -1.59(-1.07%) |
Mar 22, 2022 | 148.91 | 149.44 | 148.70 | 149.14 | 1,172,062 | +0.86(+0.58%) |
Mar 21, 2022 | 148.20 | 148.97 | 147.45 | 148.28 | 955,966 | +0.28(+0.19%) |
Mar 18, 2022 | 147.12 | 148.13 | 146.49 | 148.00 | 1,143,407 | +0.50(+0.34%) |
Mar 17, 2022 | 145.36 | 147.54 | 145.33 | 147.50 | 933,715 | +1.68(+1.15%) |
Mar 16, 2022 | 144.91 | 145.89 | 143.22 | 145.83 | 1,755,330 | +1.96(+1.36%) |
Mar 15, 2022 | 142.49 | 144.08 | 142.25 | 143.86 | 954,779 | +1.87(+1.31%) |
Mar 14, 2022 | 142.72 | 143.69 | 141.40 | 142.00 | 690,838 | -0.03(-0.02%) |
Mar 11, 2022 | 143.74 | 144.36 | 141.90 | 142.03 | 2,593,139 | -1.11(-0.78%) |
Mar 10, 2022 | 141.91 | 143.35 | 141.62 | 143.14 | 1,571,467 | -0.17(-0.12%) |
Mar 09, 2022 | 143.31 | 144.17 | 142.89 | 143.31 | 1,120,875 | +2.19(+1.55%) |
Mar 08, 2022 | 142.78 | 144.28 | 141.06 | 141.12 | 1,468,248 | -1.24(-0.87%) |
Mar 07, 2022 | 144.99 | 145.14 | 142.29 | 142.35 | 2,542,638 | -3.20(-2.20%) |
Mar 04, 2022 | 144.36 | 145.61 | 143.83 | 145.55 | 1,908,284 | -0.47(-0.32%) |
Mar 03, 2022 | 146.22 | 146.97 | 145.03 | 146.02 | 2,596,236 | +0.20(+0.14%) |
Mar 02, 2022 | 143.91 | 146.48 | 143.89 | 145.82 | 1,568,181 | +2.73(+1.91%) |
Mar 01, 2022 | 144.94 | 145.48 | 142.26 | 143.09 | 1,668,358 | -2.22(-1.53%) |
Feb 28, 2022 | 144.08 | 145.72 | 143.55 | 145.31 | 1,059,303 | -0.80(-0.55%) |
Feb 25, 2022 | 142.84 | 146.39 | 143.94 | 146.11 | 1,192,569 | +3.82(+2.68%) |
Feb 24, 2022 | 139.57 | 142.43 | 138.79 | 142.29 | 2,780,113 | +0.04(+0.03%) |
Feb 23, 2022 | 144.81 | 144.92 | 142.04 | 142.26 | 1,098,179 | -1.79(-1.24%) |
Feb 22, 2022 | 145.12 | 145.50 | 143.03 | 144.05 | 1,329,695 | -1.13(-0.78%) |
Feb 18, 2022 | 145.18 | 0 | -0.57(-0.39%) | |||
Feb 17, 2022 | 146.86 | 146.99 | 145.50 | 145.75 | 491,215 | -2.06(-1.39%) |
Feb 16, 2022 | 147.00 | 148.28 | 146.72 | 147.81 | 652,079 | +0.33(+0.23%) |
Feb 15, 2022 | 146.95 | 147.82 | 146.83 | 147.47 | 880,692 | +1.55(+1.06%) |
Feb 14, 2022 | 146.87 | 147.11 | 144.99 | 145.92 | 770,052 | -0.97(-0.66%) |
Feb 11, 2022 | 148.54 | 149.41 | 146.43 | 146.89 | 1,167,907 | -1.52(-1.03%) |
Feb 10, 2022 | 149.20 | 150.86 | 147.82 | 148.41 | 1,169,063 | -2.04(-1.35%) |
Feb 09, 2022 | 149.89 | 150.64 | 149.74 | 150.45 | 754,185 | +1.67(+1.12%) |
Feb 08, 2022 | 148.12 | 149.06 | 147.53 | 148.78 | 771,659 | +0.99(+0.67%) |
Feb 07, 2022 | 147.82 | 148.74 | 147.29 | 147.80 | 893,904 | +0.18(+0.12%) |
Feb 04, 2022 | 147.37 | 148.68 | 146.36 | 147.62 | 828,665 | -0.37(-0.25%) |
Feb 03, 2022 | 148.97 | 149.23 | 147.83 | 147.99 | 4,408,608 | -1.43(-0.95%) |
Feb 02, 2022 | 148.22 | 149.68 | 147.95 | 149.41 | 1,098,065 | +1.00(+0.68%) |
Feb 01, 2022 | 147.43 | 148.67 | 146.93 | 148.41 | 3,670,269 | +1.00(+0.68%) |
Jan 31, 2022 | 145.21 | 147.52 | 147.41 | 1,172,819 | +1.47(+1.01%) | |
Jan 28, 2022 | 143.53 | 145.98 | 142.29 | 145.93 | 1,158,765 | +2.19(+1.52%) |
Jan 27, 2022 | 145.15 | 146.60 | 143.05 | 143.74 | 1,612,921 | -0.34(-0.24%) |
Jan 26, 2022 | 145.88 | 146.98 | 142.81 | 144.08 | 2,152,064 | -0.88(-0.61%) |
Jan 25, 2022 | 143.82 | 145.84 | 141.75 | 144.97 | 3,414,789 | -0.57(-0.39%) |
Jan 24, 2022 | 143.64 | 145.72 | 140.76 | 145.54 | 2,418,695 | +0.30(+0.20%) |
Jan 21, 2022 | 147.01 | 147.65 | 145.01 | 145.24 | 1,810,706 | -1.98(-1.35%) |
Jan 20, 2022 | 148.67 | 150.38 | 147.07 | 147.22 | 917,206 | -1.30(-0.88%) |
Jan 19, 2022 | 150.12 | 150.46 | 148.47 | 148.53 | 1,046,472 | -1.28(-0.86%) |
Jan 18, 2022 | 150.79 | 150.95 | 149.30 | 149.81 | 1,212,590 | -1.91(-1.26%) |
Jan 14, 2022 | 151.72 | 0 | -0.22(-0.14%) | |||
Jan 13, 2022 | 152.49 | 153.20 | 151.52 | 151.94 | 744,633 | -0.28(-0.18%) |
Jan 12, 2022 | 152.35 | 152.62 | 151.61 | 152.22 | 810,011 | +0.12(+0.08%) |
Jan 11, 2022 | 151.17 | 152.13 | 150.00 | 152.09 | 759,166 | +1.06(+0.70%) |
Jan 10, 2022 | 151.44 | 151.51 | 149.47 | 151.03 | 1,415,921 | -0.56(-0.37%) |
Jan 07, 2022 | 151.17 | 152.04 | 150.96 | 151.60 | 2,658,502 | +0.40(+0.27%) |
Jan 06, 2022 | 151.63 | 151.98 | 150.83 | 151.19 | 1,876,867 | +0.09(+0.06%) |
Jan 05, 2022 | 152.41 | 153.48 | 151.05 | 151.11 | 1,034,825 | -1.00(-0.65%) |
Jan 04, 2022 | 151.33 | 152.55 | 151.31 | 152.10 | 965,446 | +1.50(+1.00%) |