Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 150.13 | 152.03 | 148.72 | 148.84 | 171,523 | -1.42(-0.94%) |
Mar 30, 2022 | 152.08 | 153.98 | 150.03 | 150.25 | 280,745 | -1.60(-1.05%) |
Mar 29, 2022 | 151.46 | 152.49 | 150.34 | 151.85 | 216,832 | +0.19(+0.12%) |
Mar 28, 2022 | 154.40 | 154.58 | 151.06 | 151.66 | 101,781 | -2.97(-1.92%) |
Mar 25, 2022 | 153.67 | 155.56 | 153.46 | 154.63 | 230,966 | +0.93(+0.61%) |
Mar 24, 2022 | 152.52 | 154.06 | 151.70 | 153.70 | 119,355 | +1.74(+1.15%) |
Mar 23, 2022 | 152.79 | 153.31 | 151.33 | 151.96 | 162,209 | -0.62(-0.41%) |
Mar 22, 2022 | 154.28 | 154.66 | 151.82 | 152.58 | 275,214 | -1.11(-0.72%) |
Mar 21, 2022 | 153.15 | 155.45 | 150.68 | 153.69 | 441,644 | +0.85(+0.56%) |
Mar 18, 2022 | 146.99 | 153.51 | 145.64 | 152.84 | 690,327 | +5.49(+3.73%) |
Mar 17, 2022 | 145.69 | 147.94 | 145.28 | 147.34 | 289,308 | +2.18(+1.50%) |
Mar 16, 2022 | 147.70 | 148.25 | 143.13 | 145.17 | 296,696 | -2.58(-1.75%) |
Mar 15, 2022 | 144.64 | 147.83 | 142.19 | 147.75 | 389,046 | +4.35(+3.03%) |
Mar 14, 2022 | 145.36 | 145.95 | 140.58 | 143.40 | 342,501 | -1.27(-0.88%) |
Mar 11, 2022 | 147.52 | 148.72 | 144.50 | 144.67 | 169,092 | -1.30(-0.89%) |
Mar 10, 2022 | 148.25 | 150.85 | 145.03 | 145.97 | 466,727 | -3.92(-2.62%) |
Mar 09, 2022 | 149.10 | 152.82 | 148.91 | 149.89 | 388,241 | +2.47(+1.68%) |
Mar 08, 2022 | 153.22 | 153.84 | 147.25 | 147.41 | 279,689 | -5.48(-3.59%) |
Mar 07, 2022 | 154.44 | 161.35 | 152.12 | 152.90 | 749,694 | -1.43(-0.92%) |
Mar 04, 2022 | 150.48 | 157.77 | 150.37 | 154.32 | 312,860 | +2.60(+1.72%) |
Mar 03, 2022 | 152.05 | 152.06 | 149.80 | 151.72 | 197,454 | -0.21(-0.14%) |
Mar 02, 2022 | 150.69 | 155.26 | 150.01 | 151.93 | 399,220 | +1.24(+0.82%) |
Mar 01, 2022 | 146.52 | 151.44 | 144.83 | 150.69 | 450,632 | +4.64(+3.18%) |
Feb 28, 2022 | 136.15 | 146.53 | 136.02 | 146.05 | 458,232 | +9.10(+6.64%) |
Feb 25, 2022 | 133.55 | 137.61 | 133.29 | 136.95 | 210,421 | +3.61(+2.71%) |
Feb 24, 2022 | 128.04 | 133.71 | 125.20 | 133.34 | 248,733 | +0.92(+0.70%) |
Feb 23, 2022 | 135.64 | 135.80 | 131.98 | 132.41 | 162,927 | -1.94(-1.44%) |
Feb 22, 2022 | 135.67 | 136.39 | 133.70 | 134.35 | 113,570 | -0.88(-0.65%) |
Feb 18, 2022 | 135.24 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.92 | 137.48 | 135.77 | 136.69 | 110,196 | -1.53(-1.11%) |
Feb 16, 2022 | 135.55 | 138.76 | 135.19 | 138.23 | 167,642 | +1.57(+1.15%) |
Feb 15, 2022 | 135.58 | 137.42 | 135.41 | 136.65 | 164,926 | +2.75(+2.06%) |
Feb 14, 2022 | 135.45 | 136.56 | 133.07 | 133.90 | 165,759 | -1.22(-0.90%) |
Feb 11, 2022 | 135.44 | 136.72 | 134.22 | 135.12 | 118,563 | +0.17(+0.12%) |
Feb 10, 2022 | 135.27 | 138.19 | 134.48 | 134.95 | 134,749 | -1.86(-1.36%) |
Feb 09, 2022 | 134.86 | 137.57 | 134.86 | 136.81 | 157,175 | +2.59(+1.93%) |
Feb 08, 2022 | 131.61 | 134.34 | 130.82 | 134.22 | 151,270 | +3.25(+2.48%) |
Feb 07, 2022 | 130.38 | 131.67 | 129.88 | 130.97 | 111,912 | +0.48(+0.37%) |
Feb 04, 2022 | 129.85 | 131.67 | 128.37 | 130.48 | 119,542 | -0.26(-0.20%) |
Feb 03, 2022 | 131.44 | 130.74 | 158,418 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.67 | 132.13 | 130.20 | 131.71 | 248,643 | +0.33(+0.25%) |
Feb 01, 2022 | 131.47 | 132.02 | 129.62 | 131.38 | 176,581 | -0.08(-0.06%) |
Jan 31, 2022 | 131.03 | 131.46 | 461,982 | +0.44(+0.33%) | ||
Jan 28, 2022 | 129.48 | 131.18 | 128.37 | 131.03 | 169,319 | +0.80(+0.62%) |
Jan 27, 2022 | 133.16 | 135.24 | 129.35 | 130.23 | 119,250 | -2.60(-1.96%) |
Jan 26, 2022 | 134.51 | 136.85 | 132.17 | 132.83 | 137,568 | -0.18(-0.13%) |
Jan 25, 2022 | 136.05 | 136.66 | 130.68 | 133.01 | 238,673 | -4.68(-3.40%) |
Jan 24, 2022 | 133.89 | 137.83 | 132.09 | 137.69 | 125,244 | +1.85(+1.36%) |
Jan 21, 2022 | 135.91 | 138.02 | 134.96 | 135.84 | 168,975 | +0.80(+0.59%) |
Jan 20, 2022 | 136.53 | 138.67 | 134.66 | 135.04 | 96,548 | -1.37(-1.00%) |
Jan 19, 2022 | 136.71 | 138.10 | 135.93 | 136.40 | 107,092 | -0.56(-0.41%) |
Jan 18, 2022 | 136.75 | 138.33 | 135.57 | 136.97 | 119,917 | -0.90(-0.65%) |
Jan 14, 2022 | 137.87 | 0 | +0.18(+0.13%) | |||
Jan 13, 2022 | 137.35 | 138.85 | 137.14 | 137.69 | 123,337 | +0.68(+0.50%) |
Jan 12, 2022 | 138.63 | 139.22 | 136.90 | 137.01 | 94,162 | -1.17(-0.85%) |
Jan 11, 2022 | 137.21 | 138.50 | 134.77 | 138.18 | 122,822 | +2.48(+1.83%) |
Jan 10, 2022 | 136.75 | 137.04 | 134.62 | 135.69 | 163,547 | -1.75(-1.28%) |
Jan 07, 2022 | 138.61 | 139.45 | 137.37 | 137.44 | 90,830 | -1.46(-1.05%) |
Jan 06, 2022 | 138.97 | 139.88 | 138.24 | 138.90 | 103,998 | +0.44(+0.32%) |
Jan 05, 2022 | 139.59 | 141.04 | 138.11 | 138.45 | 171,675 | -0.91(-0.65%) |
Jan 04, 2022 | 137.49 | 139.58 | 136.47 | 139.36 | 153,503 | +2.52(+1.84%) |