Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 159.92 | 160.63 | 155.98 | 156.40 | 3,397,877 | -3.64(-2.28%) |
Mar 30, 2022 | 164.05 | 164.63 | 159.19 | 160.04 | 3,296,855 | -5.29(-3.20%) |
Mar 29, 2022 | 164.20 | 165.59 | 161.99 | 165.33 | 3,120,382 | +3.70(+2.29%) |
Mar 28, 2022 | 159.42 | 161.62 | 157.12 | 161.62 | 2,758,538 | +1.25(+0.78%) |
Mar 25, 2022 | 160.56 | 161.00 | 157.72 | 160.38 | 3,134,024 | -0.36(-0.23%) |
Mar 24, 2022 | 154.60 | 160.87 | 153.96 | 160.74 | 5,045,992 | +7.53(+4.92%) |
Mar 23, 2022 | 155.73 | 157.64 | 153.17 | 153.21 | 3,563,069 | -3.96(-2.52%) |
Mar 22, 2022 | 156.02 | 159.03 | 155.87 | 157.17 | 2,913,287 | +0.86(+0.55%) |
Mar 21, 2022 | 156.01 | 157.59 | 153.51 | 156.31 | 4,844,753 | -0.31(-0.20%) |
Mar 18, 2022 | 152.55 | 157.25 | 151.60 | 156.62 | 5,051,156 | +3.00(+1.95%) |
Mar 17, 2022 | 150.94 | 153.62 | 149.78 | 153.62 | 4,170,953 | +0.94(+0.62%) |
Mar 16, 2022 | 147.66 | 152.70 | 146.06 | 152.68 | 4,913,597 | +7.48(+5.15%) |
Mar 15, 2022 | 140.21 | 145.54 | 139.33 | 145.20 | 4,017,195 | +6.38(+4.60%) |
Mar 14, 2022 | 143.03 | 143.78 | 138.16 | 138.82 | 5,736,877 | -4.64(-3.24%) |
Mar 11, 2022 | 148.74 | 149.01 | 143.17 | 143.46 | 6,585,231 | -3.15(-2.15%) |
Mar 10, 2022 | 147.03 | 147.18 | 143.73 | 146.61 | 4,849,764 | -3.07(-2.05%) |
Mar 09, 2022 | 148.50 | 150.81 | 146.80 | 149.68 | 4,693,372 | +6.02(+4.19%) |
Mar 08, 2022 | 141.92 | 148.91 | 139.55 | 143.66 | 7,976,598 | +2.70(+1.92%) |
Mar 07, 2022 | 148.84 | 149.91 | 140.93 | 140.96 | 5,918,950 | -7.44(-5.02%) |
Mar 04, 2022 | 150.96 | 152.29 | 146.73 | 148.40 | 4,485,313 | -4.05(-2.65%) |
Mar 03, 2022 | 156.66 | 156.71 | 151.52 | 152.45 | 4,212,700 | -3.27(-2.10%) |
Mar 02, 2022 | 152.17 | 156.80 | 151.82 | 155.71 | 2,873,051 | +4.80(+3.18%) |
Mar 01, 2022 | 155.96 | 156.87 | 149.26 | 150.91 | 4,302,035 | -5.68(-3.63%) |
Feb 28, 2022 | 155.50 | 157.98 | 153.50 | 156.59 | 4,396,359 | -0.96(-0.61%) |
Feb 25, 2022 | 154.96 | 157.55 | 154.28 | 157.55 | 7,130,875 | +2.58(+1.67%) |
Feb 24, 2022 | 143.69 | 155.22 | 143.34 | 154.97 | 8,735,130 | +5.47(+3.66%) |
Feb 23, 2022 | 154.93 | 156.54 | 149.02 | 149.50 | 6,579,805 | -3.65(-2.38%) |
Feb 22, 2022 | 152.42 | 156.82 | 150.72 | 153.15 | 8,446,599 | -0.94(-0.61%) |
Feb 18, 2022 | 154.09 | 0 | -1.74(-1.12%) | |||
Feb 17, 2022 | 159.76 | 159.98 | 155.59 | 155.83 | 6,043,685 | -6.12(-3.78%) |
Feb 16, 2022 | 159.87 | 162.51 | 158.45 | 161.95 | 2,724,577 | +0.09(+0.06%) |
Feb 15, 2022 | 156.71 | 162.27 | 156.29 | 161.85 | 4,926,463 | +8.46(+5.52%) |
Feb 14, 2022 | 153.76 | 156.49 | 151.39 | 153.39 | 5,736,783 | +0.15(+0.09%) |
Feb 11, 2022 | 161.73 | 162.91 | 152.14 | 153.24 | 7,955,372 | -8.22(-5.09%) |
Feb 10, 2022 | 162.59 | 167.73 | 160.54 | 161.46 | 4,655,707 | -5.19(-3.12%) |
Feb 09, 2022 | 163.49 | 166.68 | 161.44 | 166.66 | 5,102,595 | +5.29(+3.28%) |
Feb 08, 2022 | 156.72 | 161.69 | 156.45 | 161.36 | 2,963,346 | +3.98(+2.53%) |
Feb 07, 2022 | 157.86 | 160.01 | 156.79 | 157.38 | 3,537,673 | -0.09(-0.06%) |
Feb 04, 2022 | 155.84 | 158.82 | 153.73 | 157.47 | 5,108,875 | +0.90(+0.57%) |
Feb 03, 2022 | 159.58 | 155.97 | 156.57 | 6,561,661 | -7.12(-4.35%) | |
Feb 02, 2022 | 162.89 | 164.11 | 160.59 | 163.70 | 5,259,748 | +4.03(+2.53%) |
Feb 01, 2022 | 159.90 | 160.15 | 155.68 | 159.66 | 4,098,678 | +1.32(+0.83%) |
Jan 31, 2022 | 151.03 | 158.59 | 158.35 | 7,918,630 | +8.07(+5.37%) | |
Jan 28, 2022 | 147.33 | 150.28 | 143.09 | 150.28 | 7,239,767 | +2.83(+1.92%) |
Jan 27, 2022 | 155.84 | 156.03 | 146.95 | 147.45 | 8,481,718 | -6.87(-4.45%) |
Jan 26, 2022 | 156.25 | 160.76 | 151.98 | 154.32 | 8,579,522 | +2.34(+1.54%) |
Jan 25, 2022 | 153.81 | 155.11 | 151.11 | 151.98 | 10,760,515 | -5.89(-3.73%) |
Jan 24, 2022 | 152.83 | 158.17 | 147.60 | 157.87 | 15,611,248 | +1.78(+1.14%) |
Jan 21, 2022 | 157.62 | 162.10 | 155.74 | 156.09 | 14,076,334 | -2.64(-1.66%) |
Jan 20, 2022 | 165.14 | 166.45 | 158.52 | 158.73 | 8,422,166 | -5.14(-3.14%) |
Jan 19, 2022 | 170.21 | 171.26 | 163.75 | 163.87 | 10,002,703 | -4.97(-2.94%) |
Jan 18, 2022 | 173.91 | 173.94 | 168.47 | 168.84 | 7,757,711 | -7.90(-4.47%) |
Jan 14, 2022 | 176.74 | 0 | +4.13(+2.39%) | |||
Jan 13, 2022 | 179.43 | 180.93 | 172.17 | 172.61 | 3,298,653 | -4.12(-2.33%) |
Jan 12, 2022 | 177.14 | 178.36 | 174.97 | 176.73 | 3,603,266 | +1.29(+0.73%) |
Jan 11, 2022 | 171.63 | 175.65 | 170.36 | 175.44 | 3,164,653 | +3.24(+1.88%) |
Jan 10, 2022 | 170.01 | 172.58 | 166.45 | 172.20 | 5,423,529 | +0.06(+0.04%) |
Jan 07, 2022 | 177.11 | 177.76 | 171.60 | 172.14 | 2,305,958 | -5.14(-2.90%) |
Jan 06, 2022 | 175.89 | 177.89 | 173.98 | 177.28 | 2,960,584 | +1.37(+0.78%) |
Jan 05, 2022 | 180.71 | 182.26 | 175.76 | 175.91 | 3,778,992 | -6.19(-3.40%) |
Jan 04, 2022 | 183.47 | 184.62 | 177.72 | 182.10 | 3,537,240 | -0.56(-0.31%) |