Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 154.25 | 154.59 | 147.27 | 147.27 | 540,429 | -6.34(-4.13%) |
Mar 30, 2022 | 159.13 | 160.49 | 153.28 | 153.61 | 760,811 | -7.13(-4.43%) |
Mar 29, 2022 | 156.53 | 160.91 | 154.91 | 160.74 | 723,261 | +7.52(+4.91%) |
Mar 28, 2022 | 151.73 | 154.79 | 149.81 | 153.22 | 340,944 | +0.44(+0.29%) |
Mar 25, 2022 | 152.46 | 153.54 | 149.68 | 152.78 | 323,553 | +0.84(+0.56%) |
Mar 24, 2022 | 147.43 | 151.96 | 145.10 | 151.94 | 516,497 | +6.11(+4.19%) |
Mar 23, 2022 | 147.60 | 149.20 | 145.59 | 145.83 | 350,855 | -3.94(-2.63%) |
Mar 22, 2022 | 151.43 | 153.45 | 148.77 | 149.76 | 378,822 | -0.08(-0.05%) |
Mar 21, 2022 | 151.38 | 152.52 | 147.70 | 149.84 | 528,591 | -2.58(-1.69%) |
Mar 18, 2022 | 147.48 | 153.51 | 147.48 | 152.43 | 787,718 | +2.24(+1.49%) |
Mar 17, 2022 | 148.53 | 151.18 | 146.69 | 150.19 | 435,311 | +0.85(+0.57%) |
Mar 16, 2022 | 142.25 | 149.45 | 142.25 | 149.33 | 738,767 | +7.83(+5.54%) |
Mar 15, 2022 | 134.66 | 141.64 | 134.30 | 141.50 | 532,613 | +7.68(+5.74%) |
Mar 14, 2022 | 140.04 | 140.54 | 133.09 | 133.82 | 684,200 | -5.83(-4.18%) |
Mar 11, 2022 | 146.51 | 147.45 | 139.49 | 139.65 | 469,859 | -4.43(-3.07%) |
Mar 10, 2022 | 145.39 | 147.76 | 141.60 | 144.08 | 662,158 | -4.97(-3.33%) |
Mar 09, 2022 | 145.05 | 150.02 | 144.02 | 149.05 | 582,637 | +8.11(+5.75%) |
Mar 08, 2022 | 138.22 | 143.97 | 135.30 | 140.94 | 609,278 | +3.78(+2.76%) |
Mar 07, 2022 | 143.88 | 146.06 | 137.10 | 137.16 | 546,182 | -6.56(-4.56%) |
Mar 04, 2022 | 145.22 | 145.98 | 140.29 | 143.72 | 676,241 | -2.64(-1.81%) |
Mar 03, 2022 | 151.64 | 151.99 | 145.72 | 146.36 | 390,511 | -4.27(-2.83%) |
Mar 02, 2022 | 143.36 | 151.65 | 142.91 | 150.63 | 522,270 | +7.82(+5.48%) |
Mar 01, 2022 | 147.26 | 148.69 | 141.60 | 142.80 | 562,343 | -5.06(-3.42%) |
Feb 28, 2022 | 146.72 | 149.25 | 145.25 | 147.86 | 488,144 | -0.64(-0.43%) |
Feb 25, 2022 | 145.49 | 148.65 | 144.71 | 148.50 | 411,759 | +2.59(+1.78%) |
Feb 24, 2022 | 135.95 | 146.09 | 133.86 | 145.91 | 770,608 | +5.65(+4.03%) |
Feb 23, 2022 | 146.83 | 149.13 | 140.06 | 140.26 | 640,471 | -2.82(-1.97%) |
Feb 22, 2022 | 145.91 | 147.94 | 140.56 | 143.08 | 482,378 | -4.40(-2.98%) |
Feb 18, 2022 | 147.49 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 150.00 | 152.14 | 148.03 | 149.29 | 947,093 | -2.55(-1.68%) |
Feb 16, 2022 | 148.14 | 152.50 | 146.76 | 151.84 | 562,495 | +2.28(+1.53%) |
Feb 15, 2022 | 145.32 | 150.06 | 144.17 | 149.55 | 427,026 | +6.85(+4.80%) |
Feb 14, 2022 | 141.58 | 145.32 | 140.61 | 142.70 | 525,739 | +0.57(+0.40%) |
Feb 11, 2022 | 148.26 | 149.53 | 141.54 | 142.13 | 455,633 | -5.72(-3.87%) |
Feb 10, 2022 | 148.50 | 153.43 | 147.27 | 147.85 | 374,012 | -4.00(-2.63%) |
Feb 09, 2022 | 148.20 | 151.88 | 146.75 | 151.85 | 371,920 | +6.12(+4.20%) |
Feb 08, 2022 | 143.74 | 146.21 | 142.81 | 145.73 | 452,420 | +1.99(+1.38%) |
Feb 07, 2022 | 144.95 | 146.04 | 142.42 | 143.74 | 313,509 | -1.21(-0.83%) |
Feb 04, 2022 | 145.74 | 146.53 | 140.76 | 144.95 | 367,541 | -1.35(-0.92%) |
Feb 03, 2022 | 150.07 | 146.15 | 146.30 | 625,019 | -6.80(-4.44%) | |
Feb 02, 2022 | 152.57 | 153.32 | 150.76 | 153.10 | 454,637 | +1.16(+0.76%) |
Feb 01, 2022 | 152.20 | 153.35 | 149.45 | 151.95 | 587,430 | -0.33(-0.22%) |
Jan 31, 2022 | 146.64 | 152.66 | 152.28 | 724,646 | +6.11(+4.18%) | |
Jan 28, 2022 | 143.36 | 146.27 | 140.88 | 146.17 | 786,886 | +3.58(+2.51%) |
Jan 27, 2022 | 149.01 | 151.34 | 139.21 | 142.59 | 1,505,347 | -12.16(-7.86%) |
Jan 26, 2022 | 157.59 | 160.32 | 151.91 | 154.75 | 679,641 | +1.76(+1.15%) |
Jan 25, 2022 | 156.07 | 159.08 | 151.26 | 152.99 | 540,057 | -7.41(-4.62%) |
Jan 24, 2022 | 152.02 | 160.68 | 149.77 | 160.40 | 634,762 | +4.99(+3.21%) |
Jan 21, 2022 | 157.62 | 161.48 | 155.08 | 155.41 | 510,288 | -2.83(-1.79%) |
Jan 20, 2022 | 164.97 | 167.64 | 157.84 | 158.24 | 486,286 | -4.37(-2.69%) |
Jan 19, 2022 | 170.58 | 170.58 | 162.44 | 162.61 | 578,619 | -5.50(-3.27%) |
Jan 18, 2022 | 175.89 | 177.04 | 168.01 | 168.11 | 456,094 | -9.03(-5.10%) |
Jan 14, 2022 | 177.14 | 0 | +6.67(+3.91%) | |||
Jan 13, 2022 | 176.13 | 177.47 | 170.09 | 170.47 | 496,024 | -2.32(-1.34%) |
Jan 12, 2022 | 172.25 | 174.70 | 170.97 | 172.80 | 322,343 | +1.80(+1.06%) |
Jan 11, 2022 | 164.67 | 171.18 | 162.64 | 170.99 | 423,902 | +4.99(+3.01%) |
Jan 10, 2022 | 162.92 | 166.02 | 157.61 | 166.00 | 459,734 | +0.32(+0.19%) |
Jan 07, 2022 | 171.34 | 175.16 | 165.59 | 165.68 | 569,058 | -5.66(-3.30%) |
Jan 06, 2022 | 169.90 | 174.08 | 169.50 | 171.34 | 352,081 | +1.41(+0.83%) |
Jan 05, 2022 | 175.35 | 177.12 | 169.62 | 169.93 | 495,578 | -6.44(-3.65%) |
Jan 04, 2022 | 174.33 | 176.97 | 171.73 | 176.37 | 470,668 | +2.36(+1.36%) |