Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 158.22 | 160.60 | 155.58 | 155.80 | 559,860 | -2.04(-1.29%) |
Mar 30, 2022 | 154.13 | 157.97 | 153.87 | 157.84 | 543,331 | +4.38(+2.85%) |
Mar 29, 2022 | 148.41 | 153.56 | 147.50 | 153.47 | 567,693 | +1.45(+0.95%) |
Mar 28, 2022 | 151.93 | 152.73 | 149.24 | 152.02 | 629,946 | -2.38(-1.54%) |
Mar 25, 2022 | 153.71 | 154.56 | 152.69 | 154.40 | 439,909 | -0.47(-0.30%) |
Mar 24, 2022 | 156.25 | 157.37 | 153.82 | 154.87 | 657,752 | -0.02(-0.01%) |
Mar 23, 2022 | 153.29 | 155.37 | 152.71 | 154.89 | 595,370 | +2.59(+1.70%) |
Mar 22, 2022 | 154.70 | 154.87 | 150.60 | 152.30 | 618,309 | -2.09(-1.35%) |
Mar 21, 2022 | 152.65 | 156.42 | 152.61 | 154.39 | 742,991 | +3.40(+2.25%) |
Mar 18, 2022 | 151.70 | 154.37 | 149.93 | 151.00 | 2,234,307 | -1.91(-1.25%) |
Mar 17, 2022 | 152.74 | 154.82 | 151.23 | 152.90 | 803,007 | +2.24(+1.48%) |
Mar 16, 2022 | 151.01 | 151.80 | 147.55 | 150.66 | 818,605 | -0.02(-0.01%) |
Mar 15, 2022 | 147.41 | 151.12 | 145.78 | 150.68 | 1,130,183 | +1.12(+0.75%) |
Mar 14, 2022 | 151.47 | 154.96 | 146.86 | 149.56 | 1,341,592 | -4.48(-2.91%) |
Mar 11, 2022 | 153.21 | 156.61 | 152.59 | 154.04 | 980,187 | -2.32(-1.48%) |
Mar 10, 2022 | 157.97 | 156.37 | 1,120,493 | -0.35(-0.22%) | ||
Mar 09, 2022 | 151.51 | 157.17 | 150.28 | 156.72 | 1,162,885 | -1.03(-0.65%) |
Mar 08, 2022 | 160.55 | 164.10 | 154.47 | 157.75 | 1,725,109 | -1.77(-1.11%) |
Mar 07, 2022 | 155.03 | 161.50 | 154.87 | 159.52 | 1,374,812 | +5.29(+3.43%) |
Mar 04, 2022 | 150.10 | 154.88 | 149.25 | 154.23 | 1,192,067 | +4.63(+3.09%) |
Mar 03, 2022 | 147.82 | 149.68 | 146.94 | 149.60 | 775,423 | +2.19(+1.49%) |
Mar 02, 2022 | 144.76 | 147.47 | 143.54 | 147.41 | 662,132 | +1.18(+0.81%) |
Mar 01, 2022 | 144.26 | 149.86 | 144.09 | 146.23 | 790,894 | +2.84(+1.98%) |
Feb 28, 2022 | 145.01 | 145.65 | 142.05 | 143.39 | 839,586 | -0.01(-0.01%) |
Feb 25, 2022 | 139.63 | 143.52 | 140.94 | 143.40 | 783,335 | +2.18(+1.55%) |
Feb 24, 2022 | 145.84 | 147.06 | 139.20 | 141.22 | 1,349,446 | -1.95(-1.36%) |
Feb 23, 2022 | 141.21 | 143.81 | 140.37 | 143.17 | 779,834 | +2.10(+1.49%) |
Feb 22, 2022 | 145.34 | 145.68 | 140.27 | 141.07 | 1,095,634 | -2.95(-2.05%) |
Feb 18, 2022 | 144.03 | 0 | -1.65(-1.13%) | |||
Feb 17, 2022 | 143.91 | 147.99 | 142.91 | 145.67 | 1,111,323 | +4.06(+2.86%) |
Feb 16, 2022 | 138.72 | 142.50 | 138.61 | 141.62 | 581,292 | +3.80(+2.76%) |
Feb 15, 2022 | 137.16 | 138.65 | 135.13 | 137.82 | 487,366 | -1.75(-1.26%) |
Feb 14, 2022 | 139.10 | 140.53 | 138.13 | 139.57 | 521,336 | +1.14(+0.82%) |
Feb 11, 2022 | 131.38 | 139.09 | 131.38 | 138.43 | 823,951 | +6.99(+5.32%) |
Feb 10, 2022 | 133.88 | 135.56 | 130.99 | 131.44 | 532,612 | -2.43(-1.81%) |
Feb 09, 2022 | 136.55 | 136.55 | 133.43 | 133.87 | 519,984 | -2.20(-1.62%) |
Feb 08, 2022 | 134.41 | 136.21 | 133.26 | 136.07 | 709,244 | +2.32(+1.73%) |
Feb 07, 2022 | 131.53 | 134.13 | 130.55 | 133.75 | 503,934 | +3.18(+2.43%) |
Feb 04, 2022 | 130.74 | 132.69 | 130.15 | 130.57 | 351,873 | -0.89(-0.67%) |
Feb 03, 2022 | 130.68 | 132.75 | 131.46 | 651,717 | +0.99(+0.76%) | |
Feb 02, 2022 | 129.70 | 132.88 | 128.88 | 130.47 | 573,609 | +1.33(+1.03%) |
Feb 01, 2022 | 129.91 | 130.30 | 126.27 | 129.13 | 400,422 | +0.20(+0.15%) |
Jan 31, 2022 | 125.34 | 129.30 | 128.94 | 616,394 | +3.85(+3.08%) | |
Jan 28, 2022 | 123.76 | 125.09 | 122.49 | 125.09 | 606,228 | +0.43(+0.34%) |
Jan 27, 2022 | 124.27 | 127.01 | 124.03 | 124.66 | 569,939 | -1.67(-1.32%) |
Jan 26, 2022 | 126.63 | 130.17 | 125.80 | 126.33 | 696,365 | -0.53(-0.41%) |
Jan 25, 2022 | 125.15 | 127.44 | 123.99 | 126.85 | 538,774 | +0.74(+0.59%) |
Jan 24, 2022 | 125.44 | 126.62 | 121.78 | 126.11 | 868,443 | -1.20(-0.94%) |
Jan 21, 2022 | 132.00 | 132.45 | 126.94 | 127.31 | 550,160 | -3.86(-2.94%) |
Jan 20, 2022 | 134.70 | 135.43 | 130.66 | 131.17 | 603,805 | -3.06(-2.28%) |
Jan 19, 2022 | 128.02 | 134.64 | 127.47 | 134.23 | 802,547 | +7.45(+5.87%) |
Jan 18, 2022 | 126.39 | 128.76 | 125.71 | 126.78 | 505,702 | +0.04(+0.03%) |
Jan 14, 2022 | 126.75 | 0 | -1.40(-1.09%) | |||
Jan 13, 2022 | 129.39 | 130.44 | 128.08 | 128.15 | 250,547 | -1.92(-1.48%) |
Jan 12, 2022 | 130.75 | 130.93 | 128.00 | 130.07 | 396,300 | +0.52(+0.40%) |
Jan 11, 2022 | 128.78 | 129.65 | 126.84 | 129.55 | 447,397 | +1.37(+1.07%) |
Jan 10, 2022 | 123.22 | 128.61 | 123.22 | 128.18 | 634,667 | +4.09(+3.30%) |
Jan 07, 2022 | 123.64 | 124.39 | 122.03 | 124.08 | 718,030 | +0.68(+0.55%) |
Jan 06, 2022 | 125.73 | 126.49 | 123.27 | 123.40 | 810,012 | -4.07(-3.20%) |
Jan 05, 2022 | 133.91 | 134.44 | 127.47 | 127.48 | 675,172 | -5.49(-4.13%) |
Jan 04, 2022 | 132.69 | 134.41 | 131.87 | 132.96 | 471,869 | +0.31(+0.24%) |