Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 139.83 | 141.25 | 137.30 | 137.41 | 141,624 | -3.74(-2.65%) |
Mar 30, 2022 | 143.60 | 143.76 | 139.97 | 141.15 | 137,461 | -2.22(-1.55%) |
Mar 29, 2022 | 142.69 | 144.09 | 142.14 | 143.36 | 136,704 | +3.66(+2.62%) |
Mar 28, 2022 | 139.83 | 140.86 | 137.39 | 139.70 | 126,596 | -0.66(-0.47%) |
Mar 25, 2022 | 140.09 | 140.41 | 137.13 | 140.36 | 159,438 | -0.51(-0.36%) |
Mar 24, 2022 | 142.05 | 142.05 | 139.54 | 140.87 | 95,148 | +0.08(+0.06%) |
Mar 23, 2022 | 143.15 | 143.99 | 140.31 | 140.79 | 145,962 | -3.91(-2.70%) |
Mar 22, 2022 | 144.99 | 146.54 | 143.53 | 144.70 | 150,069 | +0.97(+0.68%) |
Mar 21, 2022 | 144.48 | 145.86 | 142.04 | 143.72 | 179,436 | -2.11(-1.44%) |
Mar 18, 2022 | 146.17 | 147.15 | 143.36 | 145.83 | 593,214 | +0.79(+0.54%) |
Mar 17, 2022 | 142.01 | 145.29 | 141.75 | 145.04 | 125,480 | +1.30(+0.90%) |
Mar 16, 2022 | 142.73 | 144.78 | 140.92 | 143.75 | 168,419 | +2.07(+1.46%) |
Mar 15, 2022 | 141.29 | 142.11 | 139.61 | 141.68 | 147,906 | +2.34(+1.68%) |
Mar 14, 2022 | 140.80 | 141.44 | 137.89 | 139.34 | 261,201 | +0.33(+0.23%) |
Mar 11, 2022 | 141.21 | 141.81 | 138.96 | 139.01 | 147,349 | -1.10(-0.79%) |
Mar 10, 2022 | 140.01 | 140.51 | 138.03 | 140.11 | 133,036 | -2.25(-1.58%) |
Mar 09, 2022 | 142.18 | 143.37 | 140.82 | 142.37 | 295,800 | +4.19(+3.04%) |
Mar 08, 2022 | 136.79 | 140.79 | 135.04 | 138.17 | 158,320 | +1.40(+1.02%) |
Mar 07, 2022 | 141.77 | 142.62 | 136.60 | 136.78 | 216,973 | -4.52(-3.20%) |
Mar 04, 2022 | 140.69 | 141.74 | 139.23 | 141.29 | 184,203 | -1.46(-1.02%) |
Mar 03, 2022 | 145.88 | 145.88 | 141.64 | 142.75 | 167,311 | -1.72(-1.19%) |
Mar 02, 2022 | 142.44 | 145.77 | 142.44 | 144.47 | 201,704 | +3.75(+2.66%) |
Mar 01, 2022 | 141.74 | 143.44 | 138.74 | 140.72 | 265,393 | -0.97(-0.69%) |
Feb 28, 2022 | 142.76 | 145.12 | 140.44 | 141.70 | 310,950 | -3.76(-2.59%) |
Feb 25, 2022 | 142.37 | 145.59 | 142.86 | 145.46 | 146,944 | +2.60(+1.82%) |
Feb 24, 2022 | 137.10 | 143.02 | 136.71 | 142.85 | 172,966 | +2.88(+2.06%) |
Feb 23, 2022 | 145.22 | 145.62 | 139.62 | 139.97 | 204,652 | -3.81(-2.65%) |
Feb 22, 2022 | 142.60 | 146.50 | 141.70 | 143.79 | 204,635 | -0.23(-0.16%) |
Feb 18, 2022 | 144.01 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 144.08 | 146.61 | 142.76 | 145.72 | 616,806 | +1.28(+0.88%) |
Feb 16, 2022 | 143.41 | 145.15 | 141.24 | 144.44 | 285,984 | +0.47(+0.33%) |
Feb 15, 2022 | 141.11 | 144.22 | 139.46 | 143.97 | 274,904 | +6.18(+4.49%) |
Feb 14, 2022 | 139.03 | 140.84 | 136.56 | 137.79 | 326,465 | -0.99(-0.72%) |
Feb 11, 2022 | 143.44 | 143.74 | 137.57 | 138.79 | 348,172 | -4.53(-3.16%) |
Feb 10, 2022 | 147.99 | 152.02 | 142.18 | 143.31 | 453,002 | -10.49(-6.82%) |
Feb 09, 2022 | 152.15 | 153.91 | 151.61 | 153.80 | 179,333 | +2.89(+1.91%) |
Feb 08, 2022 | 146.78 | 152.16 | 146.78 | 150.91 | 203,228 | +3.31(+2.24%) |
Feb 07, 2022 | 147.39 | 150.18 | 147.08 | 147.60 | 302,318 | +0.51(+0.35%) |
Feb 04, 2022 | 147.50 | 149.22 | 144.73 | 147.09 | 309,223 | -0.60(-0.41%) |
Feb 03, 2022 | 151.58 | 147.52 | 147.69 | 282,309 | -4.98(-3.26%) | |
Feb 02, 2022 | 153.51 | 154.73 | 150.77 | 152.67 | 329,924 | -1.26(-0.82%) |
Feb 01, 2022 | 152.81 | 154.33 | 150.21 | 153.93 | 372,426 | +3.38(+2.25%) |
Jan 31, 2022 | 149.48 | 153.61 | 150.55 | 5,878,398 | -0.02(-0.01%) | |
Jan 28, 2022 | 146.09 | 150.66 | 144.26 | 150.57 | 713,883 | +5.26(+3.62%) |
Jan 27, 2022 | 152.61 | 156.79 | 143.80 | 145.31 | 1,031,383 | -21.74(-13.01%) |
Jan 26, 2022 | 172.66 | 175.74 | 165.38 | 167.05 | 140,850 | -2.95(-1.73%) |
Jan 25, 2022 | 175.00 | 175.00 | 168.21 | 169.99 | 168,113 | -8.50(-4.76%) |
Jan 24, 2022 | 175.94 | 179.59 | 173.38 | 178.49 | 198,101 | -0.58(-0.32%) |
Jan 21, 2022 | 179.09 | 182.81 | 177.45 | 179.07 | 147,732 | +0.03(+0.02%) |
Jan 20, 2022 | 183.66 | 186.78 | 178.57 | 179.04 | 121,241 | -3.79(-2.07%) |
Jan 19, 2022 | 184.84 | 186.71 | 182.21 | 182.84 | 143,412 | -1.60(-0.87%) |
Jan 18, 2022 | 181.92 | 185.06 | 180.05 | 184.44 | 154,662 | +0.08(+0.04%) |
Jan 14, 2022 | 184.36 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.97 | 187.55 | 183.95 | 184.41 | 100,092 | -0.21(-0.11%) |
Jan 12, 2022 | 186.31 | 187.86 | 183.54 | 184.62 | 159,515 | -0.12(-0.06%) |
Jan 11, 2022 | 183.14 | 185.66 | 178.87 | 184.73 | 130,575 | +2.09(+1.15%) |
Jan 10, 2022 | 182.26 | 182.71 | 178.84 | 182.64 | 145,149 | -1.14(-0.62%) |
Jan 07, 2022 | 186.34 | 187.17 | 183.18 | 183.78 | 114,987 | -3.36(-1.80%) |
Jan 06, 2022 | 187.46 | 190.06 | 186.11 | 187.14 | 88,852 | +0.14(+0.07%) |
Jan 05, 2022 | 189.56 | 192.17 | 186.70 | 187.00 | 151,414 | -3.38(-1.78%) |
Jan 04, 2022 | 189.02 | 191.28 | 187.58 | 190.38 | 97,835 | +1.94(+1.03%) |