Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.50 | 1,074,676 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.01 | 150.71 | 151.93 | 767,596 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.20 | 151.83 | 888,131 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.59 | 149.35 | 151.53 | 690,803 | +0.04(+0.03%) |
Mar 25, 2022 | 149.67 | 152.12 | 149.54 | 151.49 | 777,727 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.70 | 148.16 | 149.45 | 711,501 | +1.06(+0.71%) |
Mar 23, 2022 | 148.86 | 149.40 | 147.42 | 148.39 | 1,060,312 | -0.57(-0.38%) |
Mar 22, 2022 | 150.62 | 151.47 | 148.47 | 148.96 | 1,097,019 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.53 | 149.29 | 150.01 | 1,071,500 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,762 | -0.20(-0.13%) |
Mar 17, 2022 | 146.92 | 149.24 | 146.59 | 149.05 | 1,318,629 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.88 | 145.25 | 147.38 | 1,023,390 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.25 | 1,882,006 | +5.13(+3.59%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.22 | 143.12 | 1,055,390 | +1.56(+1.10%) |
Mar 11, 2022 | 143.06 | 144.47 | 141.47 | 141.57 | 1,063,308 | -1.58(-1.10%) |
Mar 10, 2022 | 142.09 | 144.59 | 141.41 | 143.14 | 1,339,153 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,098 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.45 | 140.16 | 141.42 | 1,309,755 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,404 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.45 | 140.13 | 144.25 | 1,081,852 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,344 | +2.42(+1.73%) |
Mar 02, 2022 | 139.69 | 141.12 | 139.24 | 140.04 | 1,029,551 | +1.01(+0.73%) |
Mar 01, 2022 | 139.49 | 140.36 | 137.43 | 139.03 | 972,712 | -0.55(-0.39%) |
Feb 28, 2022 | 136.42 | 139.75 | 135.52 | 139.58 | 1,267,477 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,928 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.07 | 131.91 | 135.00 | 1,846,095 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.79 | 136.34 | 136.58 | 1,118,400 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.05 | 136.27 | 137.65 | 1,006,223 | -0.92(-0.66%) |
Feb 18, 2022 | 138.57 | 0 | -0.60(-0.43%) | |||
Feb 17, 2022 | 139.16 | 140.36 | 138.46 | 139.17 | 1,372,444 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.85 | 139.77 | 1,463,315 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.92 | 138.55 | 1,128,690 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,606 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,528 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.51 | 138.16 | 1,392,478 | -1.35(-0.97%) |
Feb 09, 2022 | 139.07 | 140.13 | 137.66 | 139.50 | 1,542,946 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.56 | 135.59 | 138.84 | 2,216,009 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,227 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,070 | -1.24(-0.92%) |
Feb 03, 2022 | 133.81 | 135.99 | 134.59 | 1,140,371 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.69 | 128.85 | 132.83 | 1,895,239 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,198 | +1.43(+1.07%) |
Jan 31, 2022 | 132.60 | 132.94 | 1,129,850 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,928 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.87 | 127.90 | 131.47 | 1,297,204 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,618 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.44 | 124.92 | 127.93 | 717,051 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.88 | 128.41 | 1,387,056 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,437 | -1.33(-1.02%) |
Jan 20, 2022 | 129.29 | 131.75 | 129.21 | 129.71 | 651,221 | +0.48(+0.37%) |
Jan 19, 2022 | 130.60 | 132.00 | 128.96 | 129.23 | 915,900 | -1.39(-1.06%) |
Jan 18, 2022 | 132.68 | 132.70 | 129.63 | 130.61 | 910,115 | -2.33(-1.75%) |
Jan 14, 2022 | 132.94 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.00 | 131.35 | 131.67 | 905,249 | -0.80(-0.60%) |
Jan 12, 2022 | 132.59 | 132.62 | 130.63 | 132.47 | 960,198 | -0.72(-0.54%) |
Jan 11, 2022 | 131.77 | 133.67 | 131.58 | 133.19 | 1,611,288 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.42 | 1,226,209 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,723 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.33 | 684,663 | -2.00(-1.55%) |
Jan 05, 2022 | 128.54 | 131.87 | 128.54 | 129.33 | 936,033 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.09 | 127.42 | 128.22 | 1,138,610 | -1.23(-0.95%) |