Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 158.57 | 158.61 | 154.37 | 154.41 | 1,771,441 | -3.17(-2.01%) |
Mar 30, 2022 | 156.81 | 157.74 | 154.30 | 157.57 | 1,801,290 | -0.72(-0.46%) |
Mar 29, 2022 | 157.07 | 158.53 | 155.81 | 158.30 | 977,130 | +2.31(+1.48%) |
Mar 28, 2022 | 153.39 | 157.88 | 152.26 | 155.99 | 2,791,638 | +3.77(+2.48%) |
Mar 25, 2022 | 151.86 | 152.62 | 151.34 | 152.22 | 834,180 | +0.87(+0.57%) |
Mar 24, 2022 | 150.39 | 151.51 | 149.68 | 151.35 | 693,277 | +1.05(+0.70%) |
Mar 23, 2022 | 151.06 | 151.80 | 149.12 | 150.30 | 767,169 | +0.00(+0.00%) |
Mar 22, 2022 | 152.40 | 153.57 | 149.74 | 150.30 | 1,243,089 | -2.10(-1.38%) |
Mar 21, 2022 | 152.71 | 153.31 | 151.45 | 152.40 | 1,997,453 | +0.18(+0.12%) |
Mar 18, 2022 | 153.40 | 155.33 | 152.11 | 152.22 | 1,724,631 | -2.79(-1.80%) |
Mar 17, 2022 | 153.67 | 155.59 | 153.67 | 155.01 | 955,149 | +1.02(+0.67%) |
Mar 16, 2022 | 154.34 | 155.38 | 150.50 | 153.98 | 825,530 | +0.84(+0.55%) |
Mar 15, 2022 | 153.75 | 153.92 | 150.88 | 153.14 | 568,471 | +1.07(+0.70%) |
Mar 14, 2022 | 154.34 | 155.11 | 150.79 | 152.07 | 863,350 | -1.46(-0.95%) |
Mar 11, 2022 | 157.13 | 158.15 | 153.02 | 153.53 | 401,937 | -2.54(-1.63%) |
Mar 10, 2022 | 155.80 | 156.50 | 154.93 | 156.07 | 962,105 | -0.06(-0.04%) |
Mar 09, 2022 | 156.97 | 158.19 | 155.71 | 156.14 | 1,053,415 | +1.41(+0.91%) |
Mar 08, 2022 | 157.12 | 157.56 | 153.52 | 154.72 | 858,039 | -2.51(-1.60%) |
Mar 07, 2022 | 158.74 | 160.63 | 157.02 | 157.24 | 822,631 | -2.02(-1.27%) |
Mar 04, 2022 | 153.63 | 159.50 | 153.32 | 159.26 | 635,985 | +3.95(+2.55%) |
Mar 03, 2022 | 155.22 | 156.45 | 153.50 | 155.31 | 596,029 | +0.91(+0.59%) |
Mar 02, 2022 | 152.08 | 154.71 | 150.38 | 154.40 | 949,898 | +3.06(+2.02%) |
Mar 01, 2022 | 152.38 | 154.10 | 150.36 | 151.34 | 1,053,639 | -1.21(-0.79%) |
Feb 28, 2022 | 153.03 | 154.74 | 151.06 | 152.55 | 1,029,327 | -2.75(-1.77%) |
Feb 25, 2022 | 150.76 | 155.31 | 150.74 | 155.31 | 779,760 | +4.76(+3.16%) |
Feb 24, 2022 | 147.10 | 151.01 | 146.63 | 150.55 | 607,492 | +0.76(+0.51%) |
Feb 23, 2022 | 151.45 | 152.84 | 148.76 | 149.79 | 1,288,234 | -1.20(-0.80%) |
Feb 22, 2022 | 148.65 | 151.91 | 147.56 | 150.99 | 836,100 | +1.40(+0.94%) |
Feb 18, 2022 | 149.59 | 0 | +0.07(+0.04%) | |||
Feb 17, 2022 | 151.07 | 151.29 | 149.09 | 149.52 | 583,010 | -1.79(-1.18%) |
Feb 16, 2022 | 150.30 | 151.91 | 149.00 | 151.31 | 712,904 | +1.05(+0.70%) |
Feb 15, 2022 | 150.44 | 151.66 | 149.89 | 150.26 | 750,426 | +0.55(+0.37%) |
Feb 14, 2022 | 153.58 | 154.59 | 149.14 | 149.71 | 1,214,125 | -3.61(-2.36%) |
Feb 11, 2022 | 152.80 | 154.67 | 152.04 | 153.32 | 1,325,081 | +1.64(+1.08%) |
Feb 10, 2022 | 152.71 | 155.75 | 151.09 | 151.67 | 2,257,580 | -3.40(-2.19%) |
Feb 09, 2022 | 152.03 | 155.19 | 151.48 | 155.07 | 836,788 | +5.20(+3.47%) |
Feb 08, 2022 | 149.81 | 150.95 | 148.46 | 149.87 | 1,132,689 | +0.01(+0.01%) |
Feb 07, 2022 | 153.46 | 155.10 | 149.68 | 149.86 | 1,172,346 | -3.73(-2.43%) |
Feb 04, 2022 | 150.60 | 155.43 | 149.68 | 153.60 | 1,074,611 | +0.95(+0.62%) |
Feb 03, 2022 | 149.47 | 153.70 | 152.64 | 1,250,553 | +1.93(+1.28%) | |
Feb 02, 2022 | 147.78 | 151.95 | 147.78 | 150.71 | 883,504 | +3.34(+2.27%) |
Feb 01, 2022 | 148.97 | 149.81 | 145.90 | 147.37 | 849,131 | -0.55(-0.37%) |
Jan 31, 2022 | 145.78 | 148.15 | 147.91 | 1,162,101 | +1.63(+1.11%) | |
Jan 28, 2022 | 139.43 | 146.32 | 138.27 | 146.29 | 1,748,420 | +7.22(+5.20%) |
Jan 27, 2022 | 143.58 | 144.72 | 138.87 | 139.06 | 1,628,644 | -3.65(-2.56%) |
Jan 26, 2022 | 144.08 | 146.29 | 141.89 | 142.71 | 1,059,929 | -1.20(-0.83%) |
Jan 25, 2022 | 144.41 | 145.23 | 141.54 | 143.91 | 914,268 | -2.06(-1.41%) |
Jan 24, 2022 | 144.84 | 146.17 | 140.72 | 145.97 | 915,843 | +0.29(+0.20%) |
Jan 21, 2022 | 147.23 | 148.34 | 145.52 | 145.69 | 750,111 | -0.76(-0.52%) |
Jan 20, 2022 | 150.19 | 151.53 | 146.40 | 146.44 | 710,550 | -3.69(-2.46%) |
Jan 19, 2022 | 152.73 | 154.08 | 150.08 | 150.14 | 584,244 | -2.01(-1.32%) |
Jan 18, 2022 | 152.32 | 152.89 | 149.70 | 152.15 | 844,771 | -0.85(-0.56%) |
Jan 14, 2022 | 153.00 | 0 | -2.85(-1.83%) | |||
Jan 13, 2022 | 156.28 | 157.27 | 155.72 | 155.85 | 628,132 | -0.06(-0.04%) |
Jan 12, 2022 | 153.06 | 156.91 | 153.06 | 155.91 | 878,192 | +2.85(+1.86%) |
Jan 11, 2022 | 153.10 | 153.32 | 150.31 | 153.06 | 1,600,486 | +0.16(+0.10%) |
Jan 10, 2022 | 153.31 | 155.43 | 152.25 | 152.90 | 1,086,922 | -1.29(-0.84%) |
Jan 07, 2022 | 157.10 | 157.29 | 153.96 | 154.20 | 1,011,063 | -3.76(-2.38%) |
Jan 06, 2022 | 159.48 | 161.12 | 157.67 | 157.96 | 358,630 | -1.77(-1.11%) |
Jan 05, 2022 | 162.91 | 163.41 | 159.41 | 159.72 | 581,303 | -3.19(-1.96%) |
Jan 04, 2022 | 162.92 | 165.68 | 162.77 | 162.91 | 876,450 | -0.12(-0.07%) |