Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 154.94 | 156.46 | 153.16 | 153.16 | 284,360 | -1.42(-0.92%) |
Mar 30, 2022 | 154.84 | 155.64 | 153.77 | 154.58 | 277,712 | -0.03(-0.02%) |
Mar 29, 2022 | 151.25 | 155.00 | 149.89 | 154.61 | 346,456 | +3.27(+2.16%) |
Mar 28, 2022 | 153.54 | 154.55 | 150.40 | 151.33 | 286,754 | -2.84(-1.84%) |
Mar 25, 2022 | 155.01 | 156.07 | 152.45 | 154.18 | 278,111 | -0.53(-0.34%) |
Mar 24, 2022 | 151.78 | 154.94 | 151.48 | 154.71 | 305,916 | +3.48(+2.30%) |
Mar 23, 2022 | 153.41 | 154.43 | 150.92 | 151.22 | 241,725 | -2.19(-1.43%) |
Mar 22, 2022 | 151.15 | 155.06 | 150.74 | 153.42 | 401,975 | +2.28(+1.51%) |
Mar 21, 2022 | 148.12 | 151.21 | 147.57 | 151.13 | 373,704 | +2.43(+1.64%) |
Mar 18, 2022 | 147.85 | 149.13 | 147.00 | 148.70 | 405,883 | +0.79(+0.53%) |
Mar 17, 2022 | 143.77 | 148.39 | 143.64 | 147.91 | 454,002 | +3.42(+2.37%) |
Mar 16, 2022 | 146.27 | 148.03 | 141.73 | 144.49 | 388,883 | -1.53(-1.05%) |
Mar 15, 2022 | 144.02 | 146.18 | 143.03 | 146.02 | 275,992 | +3.19(+2.23%) |
Mar 14, 2022 | 146.85 | 147.33 | 139.76 | 142.82 | 439,117 | -2.56(-1.76%) |
Mar 11, 2022 | 148.58 | 148.58 | 145.20 | 145.39 | 343,282 | -1.22(-0.83%) |
Mar 10, 2022 | 143.92 | 146.80 | 143.04 | 146.61 | 318,998 | +1.27(+0.87%) |
Mar 09, 2022 | 141.90 | 145.95 | 141.90 | 145.34 | 730,636 | +4.05(+2.87%) |
Mar 08, 2022 | 148.37 | 148.37 | 141.20 | 141.29 | 692,577 | -6.84(-4.62%) |
Mar 07, 2022 | 149.02 | 150.85 | 147.79 | 148.13 | 790,091 | -0.06(-0.04%) |
Mar 04, 2022 | 146.97 | 149.15 | 144.86 | 148.19 | 495,563 | +1.05(+0.71%) |
Mar 03, 2022 | 151.87 | 151.88 | 146.90 | 147.15 | 300,569 | -3.62(-2.40%) |
Mar 02, 2022 | 147.91 | 152.82 | 146.67 | 150.77 | 478,140 | +4.18(+2.85%) |
Mar 01, 2022 | 146.84 | 148.42 | 145.50 | 146.59 | 470,018 | -0.56(-0.38%) |
Feb 28, 2022 | 142.81 | 147.22 | 142.71 | 147.15 | 634,658 | +3.47(+2.42%) |
Feb 25, 2022 | 141.09 | 144.33 | 139.83 | 143.67 | 339,732 | +2.83(+2.01%) |
Feb 24, 2022 | 133.82 | 141.32 | 130.37 | 140.84 | 584,342 | +3.52(+2.56%) |
Feb 23, 2022 | 141.41 | 141.44 | 137.21 | 137.32 | 608,361 | -3.40(-2.42%) |
Feb 22, 2022 | 141.15 | 142.35 | 139.83 | 140.72 | 413,291 | -0.91(-0.64%) |
Feb 18, 2022 | 141.63 | 0 | -1.77(-1.23%) | |||
Feb 17, 2022 | 142.70 | 143.98 | 141.68 | 143.39 | 297,235 | -0.22(-0.15%) |
Feb 16, 2022 | 142.55 | 144.29 | 142.34 | 143.61 | 312,617 | +0.35(+0.24%) |
Feb 15, 2022 | 140.13 | 143.93 | 139.23 | 143.26 | 469,929 | +4.53(+3.26%) |
Feb 14, 2022 | 139.04 | 140.39 | 137.70 | 138.74 | 378,684 | +0.13(+0.09%) |
Feb 11, 2022 | 138.43 | 140.14 | 137.57 | 138.61 | 416,322 | +0.59(+0.43%) |
Feb 10, 2022 | 136.88 | 140.54 | 135.88 | 138.02 | 316,342 | -0.93(-0.67%) |
Feb 09, 2022 | 137.62 | 139.39 | 137.19 | 138.94 | 305,884 | +2.03(+1.48%) |
Feb 08, 2022 | 137.74 | 137.74 | 135.70 | 136.92 | 294,189 | -0.85(-0.62%) |
Feb 07, 2022 | 136.48 | 138.78 | 136.17 | 137.77 | 296,553 | +2.15(+1.58%) |
Feb 04, 2022 | 133.78 | 136.58 | 132.98 | 135.62 | 370,444 | +0.75(+0.55%) |
Feb 03, 2022 | 136.88 | 134.38 | 134.88 | 377,893 | -3.35(-2.42%) | |
Feb 02, 2022 | 136.49 | 139.80 | 135.00 | 138.23 | 515,034 | +1.56(+1.14%) |
Feb 01, 2022 | 136.76 | 136.76 | 133.76 | 136.67 | 682,100 | +0.62(+0.45%) |
Jan 31, 2022 | 134.21 | 136.10 | 136.05 | 606,292 | +1.13(+0.84%) | |
Jan 28, 2022 | 134.88 | 135.15 | 131.76 | 134.93 | 744,858 | +0.05(+0.04%) |
Jan 27, 2022 | 140.51 | 140.51 | 134.35 | 134.88 | 485,246 | -4.16(-2.99%) |
Jan 26, 2022 | 141.98 | 143.70 | 138.21 | 139.03 | 429,109 | -1.59(-1.13%) |
Jan 25, 2022 | 142.56 | 143.40 | 138.52 | 140.62 | 410,810 | -4.15(-2.87%) |
Jan 24, 2022 | 142.09 | 145.51 | 139.94 | 144.77 | 652,762 | -0.62(-0.43%) |
Jan 21, 2022 | 146.99 | 147.44 | 144.20 | 145.39 | 445,165 | -1.75(-1.19%) |
Jan 20, 2022 | 147.33 | 150.91 | 146.99 | 147.13 | 393,001 | +0.65(+0.44%) |
Jan 19, 2022 | 147.49 | 148.78 | 145.60 | 146.49 | 339,026 | -1.15(-0.78%) |
Jan 18, 2022 | 151.62 | 151.98 | 147.23 | 147.63 | 359,203 | -4.36(-2.87%) |
Jan 14, 2022 | 151.99 | 0 | +3.26(+2.19%) | |||
Jan 13, 2022 | 149.39 | 150.75 | 148.42 | 148.73 | 345,585 | +0.25(+0.17%) |
Jan 12, 2022 | 148.47 | 150.36 | 148.07 | 148.48 | 253,811 | +0.02(+0.01%) |
Jan 11, 2022 | 147.30 | 148.60 | 145.74 | 148.46 | 319,262 | +0.54(+0.36%) |
Jan 10, 2022 | 149.42 | 150.01 | 146.16 | 147.92 | 522,397 | -1.34(-0.90%) |
Jan 07, 2022 | 147.71 | 150.12 | 147.34 | 149.26 | 451,675 | +3.17(+2.17%) |
Jan 06, 2022 | 146.57 | 147.31 | 145.43 | 146.09 | 277,091 | +0.46(+0.32%) |
Jan 05, 2022 | 147.51 | 147.80 | 144.35 | 145.63 | 355,575 | -1.37(-0.93%) |
Jan 04, 2022 | 143.66 | 147.12 | 143.66 | 147.00 | 311,194 | +4.01(+2.80%) |