Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 153.87 | 154.84 | 151.92 | 152.00 | 233,183 | -1.94(-1.26%) |
Mar 30, 2022 | 156.25 | 157.34 | 153.21 | 153.95 | 270,765 | -3.42(-2.17%) |
Mar 29, 2022 | 156.04 | 157.80 | 154.38 | 157.37 | 187,703 | +3.50(+2.27%) |
Mar 28, 2022 | 150.75 | 153.90 | 150.17 | 153.87 | 133,832 | +2.46(+1.63%) |
Mar 25, 2022 | 152.76 | 152.77 | 149.13 | 151.41 | 112,647 | -1.28(-0.84%) |
Mar 24, 2022 | 149.04 | 152.71 | 147.60 | 152.69 | 165,674 | +4.59(+3.10%) |
Mar 23, 2022 | 149.88 | 151.48 | 147.71 | 148.10 | 173,014 | -3.55(-2.34%) |
Mar 22, 2022 | 148.36 | 152.96 | 148.22 | 151.65 | 227,443 | +3.15(+2.12%) |
Mar 21, 2022 | 148.66 | 149.61 | 145.89 | 148.50 | 169,251 | -1.01(-0.67%) |
Mar 18, 2022 | 144.56 | 149.75 | 144.08 | 149.51 | 116,070 | +4.16(+2.86%) |
Mar 17, 2022 | 141.83 | 145.35 | 141.17 | 145.35 | 249,055 | +2.04(+1.43%) |
Mar 16, 2022 | 138.42 | 143.37 | 136.87 | 143.31 | 963,915 | +7.68(+5.66%) |
Mar 15, 2022 | 132.09 | 135.84 | 131.28 | 135.64 | 329,069 | +4.32(+3.29%) |
Mar 14, 2022 | 135.18 | 136.01 | 130.42 | 131.32 | 377,040 | -4.44(-3.27%) |
Mar 11, 2022 | 141.36 | 141.44 | 135.63 | 135.76 | 4,744,979 | -4.44(-3.17%) |
Mar 10, 2022 | 140.37 | 141.15 | 138.12 | 140.20 | 1,013,271 | -2.80(-1.96%) |
Mar 09, 2022 | 140.63 | 143.73 | 139.66 | 143.00 | 1,744,105 | +6.31(+4.62%) |
Mar 08, 2022 | 136.54 | 140.93 | 134.24 | 136.69 | 532,091 | -0.15(-0.11%) |
Mar 07, 2022 | 144.08 | 145.01 | 136.72 | 136.84 | 258,527 | -6.95(-4.83%) |
Mar 04, 2022 | 146.39 | 147.87 | 142.75 | 143.79 | 187,952 | -3.73(-2.53%) |
Mar 03, 2022 | 151.90 | 151.99 | 146.55 | 147.52 | 107,009 | -3.95(-2.61%) |
Mar 02, 2022 | 149.04 | 152.00 | 147.15 | 151.46 | 166,127 | +3.11(+2.10%) |
Mar 01, 2022 | 151.09 | 152.42 | 147.16 | 148.35 | 218,266 | -2.64(-1.75%) |
Feb 28, 2022 | 148.90 | 152.42 | 148.57 | 151.00 | 156,008 | +0.61(+0.40%) |
Feb 25, 2022 | 148.37 | 150.48 | 147.14 | 150.39 | 544,171 | +1.58(+1.06%) |
Feb 24, 2022 | 136.46 | 149.07 | 136.28 | 148.81 | 492,797 | +7.27(+5.13%) |
Feb 23, 2022 | 147.11 | 147.97 | 141.43 | 141.55 | 174,514 | -3.56(-2.45%) |
Feb 22, 2022 | 144.54 | 148.12 | 143.57 | 145.10 | 252,912 | -0.60(-0.41%) |
Feb 18, 2022 | 145.70 | 0 | -2.66(-1.79%) | |||
Feb 17, 2022 | 153.13 | 153.15 | 148.21 | 148.36 | 127,443 | -6.47(-4.18%) |
Feb 16, 2022 | 153.89 | 155.29 | 152.25 | 154.83 | 93,550 | -0.89(-0.57%) |
Feb 15, 2022 | 152.78 | 156.01 | 152.32 | 155.72 | 121,327 | +5.60(+3.73%) |
Feb 14, 2022 | 150.54 | 152.50 | 148.57 | 150.12 | 119,712 | +0.08(+0.05%) |
Feb 11, 2022 | 156.87 | 157.95 | 149.19 | 150.04 | 159,758 | -6.77(-4.32%) |
Feb 10, 2022 | 156.50 | 161.70 | 155.82 | 156.81 | 162,574 | -3.17(-1.98%) |
Feb 09, 2022 | 157.04 | 160.16 | 156.07 | 159.98 | 90,217 | +5.17(+3.34%) |
Feb 08, 2022 | 151.55 | 155.21 | 151.24 | 154.80 | 208,376 | +2.56(+1.68%) |
Feb 07, 2022 | 153.05 | 155.33 | 151.79 | 152.24 | 67,810 | -0.67(-0.44%) |
Feb 04, 2022 | 150.04 | 154.45 | 149.40 | 152.91 | 136,305 | +2.14(+1.42%) |
Feb 03, 2022 | 153.67 | 150.29 | 150.77 | 135,195 | -7.29(-4.61%) | |
Feb 02, 2022 | 159.07 | 159.12 | 155.72 | 158.05 | 228,406 | +1.47(+0.94%) |
Feb 01, 2022 | 156.80 | 156.95 | 153.16 | 156.59 | 319,821 | +8.30(+5.60%) |
Jan 28, 2022 | 143.84 | 148.36 | 140.74 | 148.28 | 244,467 | +4.75(+3.31%) |
Jan 27, 2022 | 149.08 | 149.58 | 143.20 | 143.54 | 172,492 | -3.06(-2.09%) |
Jan 26, 2022 | 150.67 | 153.18 | 145.04 | 146.60 | 244,645 | +0.07(+0.05%) |
Jan 25, 2022 | 148.81 | 150.20 | 146.00 | 146.53 | 171,267 | -6.17(-4.04%) |
Jan 24, 2022 | 146.94 | 152.87 | 142.40 | 152.70 | 399,018 | +2.40(+1.60%) |
Jan 21, 2022 | 153.10 | 155.90 | 149.91 | 150.30 | 295,405 | -3.78(-2.45%) |
Jan 20, 2022 | 158.02 | 160.35 | 154.03 | 154.08 | 188,182 | -2.40(-1.54%) |
Jan 19, 2022 | 159.10 | 161.44 | 156.37 | 156.48 | 147,539 | -2.00(-1.26%) |
Jan 18, 2022 | 160.75 | 162.22 | 158.11 | 158.48 | 117,456 | -1.84(-1.15%) |
Jan 14, 2022 | 160.32 | 0 | -1.43(-0.88%) | |||
Jan 13, 2022 | 168.34 | 168.97 | 161.35 | 161.75 | 96,036 | -5.48(-3.28%) |
Jan 12, 2022 | 168.51 | 169.69 | 165.81 | 167.23 | 133,944 | +0.37(+0.22%) |
Jan 11, 2022 | 163.24 | 167.07 | 162.74 | 166.86 | 122,067 | +2.72(+1.66%) |
Jan 10, 2022 | 160.62 | 164.20 | 157.53 | 164.14 | 246,478 | +0.99(+0.60%) |
Jan 07, 2022 | 165.88 | 167.40 | 162.19 | 163.16 | 106,090 | -3.15(-1.89%) |
Jan 06, 2022 | 164.46 | 167.85 | 163.41 | 166.31 | 121,665 | +1.23(+0.74%) |
Jan 05, 2022 | 170.18 | 171.18 | 165.02 | 165.08 | 164,137 | -6.56(-3.82%) |
Jan 04, 2022 | 174.76 | 174.76 | 168.70 | 171.64 | 172,936 | -2.87(-1.65%) |