Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.51 | 1,074,653 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.02 | 150.72 | 151.93 | 767,580 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.21 | 151.83 | 888,112 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.60 | 149.35 | 151.53 | 690,788 | +0.04(+0.03%) |
Mar 25, 2022 | 149.68 | 152.13 | 149.54 | 151.49 | 777,710 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.71 | 148.16 | 149.45 | 711,486 | +1.06(+0.71%) |
Mar 23, 2022 | 148.87 | 149.40 | 147.43 | 148.39 | 1,060,288 | -0.57(-0.38%) |
Mar 22, 2022 | 150.63 | 151.47 | 148.47 | 148.96 | 1,096,995 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.54 | 149.29 | 150.01 | 1,071,477 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,717 | -0.20(-0.13%) |
Mar 17, 2022 | 146.93 | 149.25 | 146.59 | 149.05 | 1,318,601 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.89 | 145.25 | 147.39 | 1,023,367 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.26 | 1,881,965 | +5.13(+3.58%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.23 | 143.13 | 1,055,367 | +1.56(+1.10%) |
Mar 11, 2022 | 143.07 | 144.48 | 141.47 | 141.57 | 1,063,284 | -1.58(-1.10%) |
Mar 10, 2022 | 142.10 | 144.59 | 141.41 | 143.15 | 1,339,123 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,065 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.46 | 140.17 | 141.42 | 1,309,726 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,372 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.46 | 140.13 | 144.25 | 1,081,828 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,328 | +2.42(+1.73%) |
Mar 02, 2022 | 139.70 | 141.13 | 139.24 | 140.04 | 1,029,528 | +1.01(+0.73%) |
Mar 01, 2022 | 139.49 | 140.36 | 137.44 | 139.03 | 972,691 | -0.55(-0.39%) |
Feb 28, 2022 | 136.43 | 139.76 | 135.53 | 139.58 | 1,267,449 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,904 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.08 | 131.91 | 135.01 | 1,846,055 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.80 | 136.34 | 136.58 | 1,118,375 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.06 | 136.27 | 137.65 | 1,006,201 | -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 | 1,372,414 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.86 | 139.78 | 1,463,283 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.93 | 138.55 | 1,128,665 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,578 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,500 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.52 | 138.16 | 1,392,447 | -1.35(-0.97%) |
Feb 09, 2022 | 139.08 | 140.13 | 137.66 | 139.51 | 1,542,912 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.57 | 135.60 | 138.84 | 2,215,960 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,188 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,039 | -1.24(-0.92%) |
Feb 03, 2022 | 133.82 | 135.99 | 134.59 | 1,140,346 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.70 | 128.85 | 132.83 | 1,895,197 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,157 | +1.42(+1.07%) |
Jan 31, 2022 | 132.61 | 132.95 | 1,129,825 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,908 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.88 | 127.90 | 131.47 | 1,297,175 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,600 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.45 | 124.92 | 127.93 | 717,036 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.89 | 128.41 | 1,387,026 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,421 | -1.33(-1.02%) |
Jan 20, 2022 | 129.30 | 131.76 | 129.21 | 129.71 | 651,207 | +0.48(+0.37%) |
Jan 19, 2022 | 130.61 | 132.00 | 128.97 | 129.23 | 915,880 | -1.39(-1.06%) |
Jan 18, 2022 | 132.69 | 132.70 | 129.63 | 130.62 | 910,095 | -2.33(-1.75%) |
Jan 14, 2022 | 132.95 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.01 | 131.36 | 131.67 | 905,229 | -0.80(-0.60%) |
Jan 12, 2022 | 132.60 | 132.63 | 130.63 | 132.47 | 960,177 | -0.72(-0.54%) |
Jan 11, 2022 | 131.78 | 133.68 | 131.58 | 133.19 | 1,611,253 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.43 | 1,226,183 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,698 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.34 | 684,648 | -2.00(-1.55%) |
Jan 05, 2022 | 128.55 | 131.88 | 128.55 | 129.34 | 936,013 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.10 | 127.42 | 128.22 | 1,138,585 | -1.23(-0.95%) |