Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 168.90 | 173.86 | 168.00 | 168.75 | 396,482 | -0.19(-0.11%) |
Mar 30, 2022 | 170.60 | 173.34 | 164.93 | 168.94 | 370,525 | -2.14(-1.25%) |
Mar 29, 2022 | 166.74 | 171.31 | 164.43 | 171.08 | 344,728 | +4.10(+2.46%) |
Mar 28, 2022 | 167.42 | 169.00 | 164.40 | 166.98 | 315,286 | -0.29(-0.17%) |
Mar 25, 2022 | 169.32 | 169.32 | 161.34 | 167.27 | 291,956 | -2.48(-1.46%) |
Mar 24, 2022 | 170.36 | 171.99 | 164.90 | 169.75 | 319,113 | -0.25(-0.15%) |
Mar 23, 2022 | 165.26 | 171.67 | 163.01 | 170.00 | 460,332 | +2.15(+1.28%) |
Mar 22, 2022 | 158.83 | 168.78 | 158.83 | 167.85 | 410,545 | +9.02(+5.68%) |
Mar 21, 2022 | 157.93 | 159.59 | 154.04 | 158.83 | 486,190 | +1.83(+1.17%) |
Mar 18, 2022 | 151.22 | 158.70 | 150.16 | 157.00 | 1,108,918 | +4.67(+3.07%) |
Mar 17, 2022 | 150.21 | 154.22 | 148.25 | 152.33 | 421,488 | +2.29(+1.53%) |
Mar 16, 2022 | 147.16 | 151.72 | 143.20 | 150.04 | 376,193 | +5.27(+3.64%) |
Mar 15, 2022 | 141.57 | 144.89 | 139.01 | 144.77 | 400,071 | +2.74(+1.93%) |
Mar 14, 2022 | 149.26 | 149.99 | 140.46 | 142.03 | 320,825 | -8.12(-5.41%) |
Mar 11, 2022 | 158.79 | 159.00 | 149.90 | 150.15 | 246,336 | -7.37(-4.68%) |
Mar 10, 2022 | 158.43 | 159.67 | 152.67 | 157.52 | 326,789 | -2.77(-1.73%) |
Mar 09, 2022 | 153.96 | 160.56 | 153.23 | 160.29 | 814,925 | +10.23(+6.82%) |
Mar 08, 2022 | 150.73 | 153.52 | 149.12 | 150.06 | 591,197 | -1.75(-1.15%) |
Mar 07, 2022 | 160.79 | 162.22 | 151.41 | 151.81 | 412,806 | -8.43(-5.26%) |
Mar 04, 2022 | 165.66 | 168.51 | 158.12 | 160.24 | 367,503 | -5.42(-3.27%) |
Mar 03, 2022 | 169.12 | 171.02 | 164.87 | 165.66 | 392,450 | -3.32(-1.96%) |
Mar 02, 2022 | 168.24 | 170.13 | 161.00 | 168.98 | 452,873 | +1.76(+1.05%) |
Mar 01, 2022 | 171.76 | 172.00 | 165.49 | 167.22 | 572,426 | -2.92(-1.72%) |
Feb 28, 2022 | 161.50 | 171.12 | 160.45 | 170.14 | 828,862 | +11.29(+7.11%) |
Feb 25, 2022 | 153.95 | 158.85 | 153.09 | 158.85 | 562,520 | +4.36(+2.82%) |
Feb 24, 2022 | 132.90 | 155.45 | 131.73 | 154.49 | 801,478 | +16.16(+11.68%) |
Feb 23, 2022 | 142.85 | 143.85 | 138.18 | 138.33 | 381,081 | -2.40(-1.71%) |
Feb 22, 2022 | 138.06 | 143.07 | 137.80 | 140.73 | 367,964 | -0.02(-0.01%) |
Feb 18, 2022 | 140.75 | 0 | -5.67(-3.87%) | |||
Feb 17, 2022 | 154.20 | 154.80 | 145.04 | 146.42 | 346,442 | -8.74(-5.63%) |
Feb 16, 2022 | 152.89 | 155.46 | 150.84 | 155.16 | 255,308 | +0.50(+0.32%) |
Feb 15, 2022 | 155.15 | 156.76 | 152.33 | 154.66 | 456,678 | +1.48(+0.97%) |
Feb 14, 2022 | 154.76 | 158.49 | 152.29 | 153.18 | 432,385 | -1.75(-1.13%) |
Feb 11, 2022 | 158.21 | 163.50 | 153.99 | 154.93 | 867,300 | -0.65(-0.42%) |
Feb 10, 2022 | 154.09 | 159.38 | 146.01 | 155.58 | 1,082,892 | +12.15(+8.47%) |
Feb 09, 2022 | 140.39 | 144.40 | 139.76 | 143.43 | 516,250 | +4.43(+3.19%) |
Feb 08, 2022 | 135.13 | 139.23 | 135.00 | 139.00 | 389,885 | +2.26(+1.65%) |
Feb 07, 2022 | 135.49 | 139.87 | 134.08 | 136.74 | 534,160 | +1.06(+0.78%) |
Feb 04, 2022 | 132.44 | 137.91 | 130.96 | 135.68 | 271,216 | +3.91(+2.97%) |
Feb 03, 2022 | 132.51 | 131.77 | 590,705 | -3.77(-2.78%) | ||
Feb 02, 2022 | 140.98 | 141.00 | 134.84 | 135.54 | 502,868 | -4.20(-3.01%) |
Feb 01, 2022 | 137.56 | 140.45 | 134.71 | 139.74 | 352,073 | +2.59(+1.89%) |
Jan 31, 2022 | 130.30 | 137.52 | 137.15 | 557,936 | +7.87(+6.09%) | |
Jan 28, 2022 | 128.20 | 129.71 | 125.02 | 129.28 | 539,223 | +1.47(+1.15%) |
Jan 27, 2022 | 128.46 | 133.69 | 127.60 | 127.81 | 252,013 | -1.59(-1.23%) |
Jan 26, 2022 | 134.10 | 136.14 | 128.68 | 129.40 | 442,770 | -0.95(-0.73%) |
Jan 25, 2022 | 137.22 | 138.41 | 130.20 | 130.35 | 697,882 | -9.94(-7.09%) |
Jan 24, 2022 | 132.77 | 140.87 | 127.71 | 140.29 | 518,108 | +3.39(+2.48%) |
Jan 21, 2022 | 138.18 | 141.22 | 135.97 | 136.90 | 424,730 | -3.10(-2.21%) |
Jan 20, 2022 | 142.56 | 147.48 | 139.89 | 140.00 | 206,936 | -1.77(-1.25%) |
Jan 19, 2022 | 140.73 | 145.95 | 140.73 | 141.77 | 351,003 | +0.06(+0.04%) |
Jan 18, 2022 | 140.50 | 145.93 | 140.19 | 141.71 | 478,102 | -2.57(-1.78%) |
Jan 14, 2022 | 144.28 | 0 | -1.11(-0.76%) | |||
Jan 13, 2022 | 157.70 | 158.08 | 144.91 | 145.39 | 608,872 | -13.16(-8.30%) |
Jan 12, 2022 | 164.02 | 164.02 | 157.19 | 158.55 | 306,756 | -3.12(-1.93%) |
Jan 11, 2022 | 155.99 | 162.64 | 155.50 | 161.67 | 280,595 | +3.94(+2.50%) |
Jan 10, 2022 | 154.97 | 157.87 | 150.82 | 157.73 | 279,143 | -0.40(-0.25%) |
Jan 07, 2022 | 160.59 | 163.99 | 157.14 | 158.13 | 550,460 | -0.22(-0.14%) |
Jan 06, 2022 | 157.40 | 160.72 | 155.00 | 158.35 | 462,507 | -1.36(-0.85%) |
Jan 05, 2022 | 163.02 | 164.32 | 158.72 | 159.71 | 342,468 | -4.74(-2.88%) |
Jan 04, 2022 | 170.00 | 170.97 | 159.67 | 164.45 | 399,627 | -6.31(-3.70%) |