Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.65 | 146.48 | 141.41 | 143.41 | 133,473 | -1.49(-1.03%) |
Mar 30, 2022 | 146.84 | 147.85 | 144.64 | 144.90 | 64,340 | -1.93(-1.32%) |
Mar 29, 2022 | 144.94 | 147.12 | 144.53 | 146.83 | 105,400 | +2.30(+1.59%) |
Mar 28, 2022 | 147.50 | 148.46 | 144.08 | 144.53 | 70,623 | -3.11(-2.10%) |
Mar 25, 2022 | 146.54 | 148.66 | 146.48 | 147.64 | 92,591 | +0.73(+0.50%) |
Mar 24, 2022 | 146.20 | 148.07 | 145.09 | 146.91 | 118,523 | +0.64(+0.44%) |
Mar 23, 2022 | 148.12 | 148.62 | 145.82 | 146.26 | 166,272 | -1.47(-1.00%) |
Mar 22, 2022 | 148.58 | 150.44 | 147.45 | 147.74 | 94,198 | -0.75(-0.51%) |
Mar 21, 2022 | 147.39 | 150.08 | 147.36 | 148.49 | 77,378 | +0.72(+0.49%) |
Mar 18, 2022 | 149.33 | 149.33 | 146.00 | 147.76 | 158,484 | -1.12(-0.76%) |
Mar 17, 2022 | 149.12 | 151.61 | 148.50 | 148.89 | 51,148 | -1.01(-0.67%) |
Mar 16, 2022 | 151.07 | 151.07 | 147.61 | 149.90 | 87,569 | -0.69(-0.46%) |
Mar 15, 2022 | 150.98 | 151.52 | 149.46 | 150.59 | 66,112 | +0.36(+0.24%) |
Mar 14, 2022 | 148.26 | 150.66 | 146.19 | 150.24 | 78,030 | +2.90(+1.97%) |
Mar 11, 2022 | 147.96 | 148.85 | 146.35 | 147.33 | 75,503 | -0.10(-0.07%) |
Mar 10, 2022 | 149.23 | 155.01 | 146.50 | 147.43 | 78,289 | -3.45(-2.29%) |
Mar 09, 2022 | 151.92 | 152.63 | 149.31 | 150.88 | 103,622 | +0.40(+0.27%) |
Mar 08, 2022 | 158.28 | 159.90 | 150.20 | 150.48 | 200,563 | -7.40(-4.69%) |
Mar 07, 2022 | 154.89 | 158.87 | 154.72 | 157.88 | 123,850 | +2.29(+1.47%) |
Mar 04, 2022 | 154.70 | 156.50 | 154.06 | 155.59 | 52,614 | -0.20(-0.13%) |
Mar 03, 2022 | 155.75 | 157.57 | 154.59 | 155.79 | 64,124 | +0.22(+0.14%) |
Mar 02, 2022 | 158.30 | 159.29 | 155.19 | 155.57 | 111,284 | -2.75(-1.74%) |
Mar 01, 2022 | 160.26 | 161.76 | 157.52 | 158.32 | 137,885 | -2.63(-1.63%) |
Feb 28, 2022 | 159.55 | 162.34 | 159.55 | 160.95 | 121,033 | +0.11(+0.07%) |
Feb 25, 2022 | 153.43 | 161.01 | 155.92 | 160.84 | 140,325 | +8.15(+5.34%) |
Feb 24, 2022 | 153.67 | 153.67 | 149.48 | 152.68 | 167,716 | -2.63(-1.69%) |
Feb 23, 2022 | 156.66 | 156.71 | 154.63 | 155.31 | 86,646 | -0.65(-0.42%) |
Feb 22, 2022 | 154.13 | 156.41 | 153.95 | 155.97 | 105,116 | +1.22(+0.79%) |
Feb 18, 2022 | 154.75 | 0 | +2.82(+1.86%) | |||
Feb 17, 2022 | 150.57 | 152.48 | 149.19 | 151.93 | 66,766 | +0.40(+0.27%) |
Feb 16, 2022 | 151.78 | 153.07 | 150.70 | 151.53 | 60,936 | -0.55(-0.36%) |
Feb 15, 2022 | 152.87 | 154.44 | 151.94 | 152.08 | 76,423 | -0.20(-0.13%) |
Feb 14, 2022 | 151.38 | 152.40 | 149.92 | 152.28 | 81,172 | +1.30(+0.86%) |
Feb 11, 2022 | 149.64 | 151.51 | 149.04 | 150.98 | 58,379 | +1.97(+1.32%) |
Feb 10, 2022 | 151.32 | 152.11 | 148.81 | 149.01 | 88,933 | -3.16(-2.08%) |
Feb 09, 2022 | 150.76 | 152.84 | 150.55 | 152.17 | 99,772 | +2.04(+1.36%) |
Feb 08, 2022 | 147.98 | 150.44 | 147.58 | 150.13 | 85,537 | +1.96(+1.32%) |
Feb 07, 2022 | 147.34 | 148.17 | 145.66 | 148.17 | 85,143 | +1.07(+0.73%) |
Feb 04, 2022 | 148.21 | 148.47 | 144.83 | 147.10 | 94,452 | -0.93(-0.63%) |
Feb 03, 2022 | 151.18 | 147.82 | 148.02 | 100,870 | -4.50(-2.95%) | |
Feb 02, 2022 | 150.85 | 152.95 | 150.82 | 152.52 | 102,070 | +1.26(+0.83%) |
Feb 01, 2022 | 151.67 | 152.33 | 149.25 | 151.26 | 122,605 | -0.66(-0.43%) |
Jan 31, 2022 | 151.69 | 152.90 | 151.92 | 375,799 | -0.83(-0.55%) | |
Jan 28, 2022 | 151.76 | 152.88 | 150.39 | 152.75 | 130,409 | +0.85(+0.56%) |
Jan 27, 2022 | 150.53 | 153.10 | 150.53 | 151.90 | 114,491 | +1.50(+1.00%) |
Jan 26, 2022 | 153.90 | 154.62 | 148.82 | 150.40 | 146,274 | -3.68(-2.39%) |
Jan 25, 2022 | 154.87 | 155.32 | 151.11 | 154.08 | 123,517 | -1.71(-1.10%) |
Jan 24, 2022 | 155.08 | 157.13 | 152.38 | 155.79 | 129,390 | +0.70(+0.45%) |
Jan 21, 2022 | 156.90 | 159.41 | 155.03 | 155.09 | 134,075 | -2.47(-1.57%) |
Jan 20, 2022 | 157.53 | 160.03 | 156.69 | 157.56 | 134,466 | +0.40(+0.26%) |
Jan 19, 2022 | 156.54 | 157.51 | 154.22 | 157.16 | 135,600 | +0.62(+0.40%) |
Jan 18, 2022 | 158.51 | 159.39 | 155.58 | 156.54 | 105,331 | -2.15(-1.36%) |
Jan 14, 2022 | 158.69 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.83 | 160.15 | 156.74 | 158.54 | 105,175 | +2.22(+1.42%) |
Jan 12, 2022 | 160.76 | 161.47 | 156.30 | 156.32 | 75,504 | -4.87(-3.02%) |
Jan 11, 2022 | 162.55 | 162.55 | 159.08 | 161.19 | 67,946 | -1.44(-0.88%) |
Jan 10, 2022 | 163.64 | 164.58 | 162.09 | 162.62 | 99,746 | -0.74(-0.45%) |
Jan 07, 2022 | 161.71 | 163.88 | 161.29 | 163.36 | 88,873 | +2.11(+1.31%) |
Jan 06, 2022 | 159.91 | 161.72 | 159.54 | 161.25 | 109,920 | +2.11(+1.33%) |
Jan 05, 2022 | 160.65 | 161.71 | 159.00 | 159.13 | 89,800 | -1.19(-0.74%) |
Jan 04, 2022 | 160.25 | 163.07 | 159.34 | 160.32 | 87,230 | +0.67(+0.42%) |