Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 159.75 | 161.24 | 158.40 | 158.42 | 0 | -1.29(-0.81%) |
Mar 30, 2022 | 158.32 | 160.62 | 158.29 | 159.71 | 0 | +2.23(+1.42%) |
Mar 29, 2022 | 152.58 | 157.51 | 151.30 | 157.48 | 0 | +1.32(+0.85%) |
Mar 28, 2022 | 158.19 | 158.65 | 155.40 | 156.16 | 0 | -4.63(-2.88%) |
Mar 25, 2022 | 159.33 | 160.86 | 158.57 | 160.79 | 0 | +0.19(+0.12%) |
Mar 24, 2022 | 161.86 | 164.22 | 160.06 | 160.60 | 0 | +0.05(+0.03%) |
Mar 23, 2022 | 159.01 | 160.86 | 157.54 | 160.55 | 0 | +3.11(+1.98%) |
Mar 22, 2022 | 158.85 | 158.86 | 155.58 | 157.44 | 0 | -1.71(-1.07%) |
Mar 21, 2022 | 156.88 | 161.02 | 156.79 | 159.15 | 0 | +3.35(+2.15%) |
Mar 18, 2022 | 155.74 | 157.51 | 154.58 | 155.80 | 0 | -1.15(-0.73%) |
Mar 17, 2022 | 155.33 | 159.94 | 155.32 | 156.95 | 0 | +3.87(+2.53%) |
Mar 16, 2022 | 152.72 | 154.10 | 149.50 | 153.08 | 0 | -0.04(-0.03%) |
Mar 15, 2022 | 148.08 | 154.65 | 148.02 | 153.12 | 0 | +1.34(+0.88%) |
Mar 14, 2022 | 155.37 | 155.92 | 149.94 | 151.78 | 0 | -6.94(-4.37%) |
Mar 11, 2022 | 157.31 | 159.89 | 155.58 | 158.72 | 0 | -1.91(-1.19%) |
Mar 10, 2022 | 158.73 | 162.02 | 158.59 | 160.63 | 0 | +3.09(+1.96%) |
Mar 09, 2022 | 154.83 | 158.26 | 152.87 | 157.54 | 0 | -1.54(-0.97%) |
Mar 08, 2022 | 158.69 | 165.55 | 156.02 | 159.08 | 0 | +1.43(+0.91%) |
Mar 07, 2022 | 155.58 | 158.96 | 153.59 | 157.65 | 0 | +2.60(+1.68%) |
Mar 04, 2022 | 150.65 | 155.83 | 150.57 | 155.05 | 0 | +4.87(+3.24%) |
Mar 03, 2022 | 148.79 | 150.22 | 147.17 | 150.18 | 0 | +1.27(+0.85%) |
Mar 02, 2022 | 147.54 | 149.34 | 146.26 | 148.91 | 0 | -0.45(-0.30%) |
Mar 01, 2022 | 144.09 | 149.59 | 144.07 | 149.36 | 0 | +6.55(+4.59%) |
Feb 28, 2022 | 144.08 | 144.67 | 141.59 | 142.81 | 0 | -0.13(-0.09%) |
Feb 25, 2022 | 138.92 | 143.29 | 140.09 | 142.94 | 0 | +2.49(+1.77%) |
Feb 24, 2022 | 146.22 | 146.99 | 137.79 | 140.45 | 0 | -2.81(-1.96%) |
Feb 23, 2022 | 139.77 | 144.56 | 139.63 | 143.26 | 0 | +3.25(+2.32%) |
Feb 22, 2022 | 143.06 | 143.82 | 139.21 | 140.01 | 0 | -2.07(-1.46%) |
Feb 18, 2022 | 142.08 | 0 | -1.42(-0.99%) | |||
Feb 17, 2022 | 141.72 | 144.41 | 139.99 | 143.50 | 0 | +4.00(+2.87%) |
Feb 16, 2022 | 137.08 | 140.03 | 137.02 | 139.50 | 0 | +3.77(+2.78%) |
Feb 15, 2022 | 134.99 | 135.94 | 132.33 | 135.73 | 0 | -1.43(-1.04%) |
Feb 14, 2022 | 136.17 | 137.52 | 135.16 | 137.16 | 0 | +2.23(+1.65%) |
Feb 11, 2022 | 128.15 | 136.01 | 127.96 | 134.93 | 0 | +6.69(+5.22%) |
Feb 10, 2022 | 130.76 | 133.17 | 127.60 | 128.24 | 0 | -3.36(-2.55%) |
Feb 09, 2022 | 131.32 | 132.98 | 130.91 | 131.60 | 0 | +0.21(+0.16%) |
Feb 08, 2022 | 129.05 | 131.40 | 128.74 | 131.39 | 0 | +2.52(+1.96%) |
Feb 07, 2022 | 125.56 | 129.50 | 125.14 | 128.87 | 0 | +4.29(+3.44%) |
Feb 04, 2022 | 123.49 | 125.85 | 123.48 | 124.58 | 0 | +0.45(+0.36%) |
Feb 03, 2022 | 125.68 | 126.01 | 124.13 | 0 | -2.11(-1.67%) | |
Feb 02, 2022 | 126.93 | 128.20 | 125.07 | 126.24 | 0 | -0.22(-0.17%) |
Feb 01, 2022 | 126.16 | 127.49 | 124.65 | 126.46 | 0 | +1.45(+1.16%) |
Jan 31, 2022 | 121.91 | 125.01 | 0 | +3.92(+3.24%) | ||
Jan 28, 2022 | 120.92 | 119.01 | 121.09 | 0 | -1.05(-0.86%) | |
Jan 27, 2022 | 123.81 | 121.84 | 122.14 | 0 | -3.67(-2.92%) | |
Jan 26, 2022 | 128.93 | 131.17 | 124.79 | 125.81 | 0 | -4.05(-3.12%) |
Jan 25, 2022 | 127.51 | 130.21 | 126.10 | 129.86 | 0 | +1.46(+1.14%) |
Jan 24, 2022 | 128.59 | 128.92 | 123.99 | 128.40 | 0 | -1.59(-1.22%) |
Jan 21, 2022 | 134.50 | 134.50 | 129.35 | 129.99 | 0 | -3.91(-2.92%) |
Jan 20, 2022 | 137.17 | 137.43 | 133.82 | 133.90 | 0 | -2.58(-1.89%) |
Jan 19, 2022 | 128.77 | 136.93 | 128.56 | 136.48 | 0 | +9.38(+7.38%) |
Jan 18, 2022 | 127.96 | 129.91 | 126.73 | 127.10 | 0 | -1.44(-1.12%) |
Jan 14, 2022 | 128.54 | 0 | -1.46(-1.12%) | |||
Jan 13, 2022 | 131.47 | 132.31 | 129.95 | 130.00 | 0 | -1.89(-1.43%) |
Jan 12, 2022 | 130.13 | 131.94 | 129.26 | 131.89 | 0 | +2.62(+2.03%) |
Jan 11, 2022 | 126.78 | 129.30 | 125.81 | 129.27 | 0 | +2.78(+2.20%) |
Jan 10, 2022 | 123.94 | 126.49 | 122.74 | 126.49 | 0 | +2.05(+1.65%) |
Jan 07, 2022 | 123.87 | 125.04 | 122.53 | 124.44 | 0 | +1.06(+0.86%) |
Jan 06, 2022 | 125.52 | 126.14 | 123.30 | 123.38 | 0 | -4.28(-3.35%) |
Jan 05, 2022 | 131.22 | 133.10 | 127.54 | 127.66 | 0 | -2.50(-1.92%) |
Jan 04, 2022 | 130.56 | 132.22 | 129.70 | 130.16 | 0 | +0.45(+0.35%) |