Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.73 | 145.55 | 142.40 | 142.58 | 105,947 | -4.22(-2.87%) |
Mar 30, 2022 | 147.79 | 147.93 | 146.24 | 146.80 | 106,750 | -2.00(-1.34%) |
Mar 29, 2022 | 149.54 | 150.25 | 147.31 | 148.80 | 209,998 | +7.65(+5.42%) |
Mar 28, 2022 | 140.46 | 142.24 | 139.35 | 141.15 | 154,088 | +2.97(+2.15%) |
Mar 25, 2022 | 140.43 | 140.84 | 137.22 | 138.18 | 114,241 | +0.18(+0.13%) |
Mar 24, 2022 | 137.72 | 138.54 | 136.26 | 138.00 | 117,374 | +1.12(+0.82%) |
Mar 23, 2022 | 138.55 | 138.55 | 136.33 | 136.88 | 121,206 | -4.65(-3.29%) |
Mar 22, 2022 | 141.23 | 142.53 | 140.93 | 141.53 | 263,499 | +2.29(+1.64%) |
Mar 21, 2022 | 140.63 | 140.77 | 138.06 | 139.24 | 118,849 | -3.92(-2.74%) |
Mar 18, 2022 | 138.53 | 143.17 | 138.20 | 143.16 | 261,360 | +2.84(+2.02%) |
Mar 17, 2022 | 139.07 | 140.98 | 138.45 | 140.32 | 301,790 | +0.65(+0.47%) |
Mar 16, 2022 | 136.49 | 141.71 | 136.04 | 139.67 | 283,732 | +9.81(+7.55%) |
Mar 15, 2022 | 129.13 | 130.32 | 127.65 | 129.86 | 253,600 | +1.21(+0.94%) |
Mar 14, 2022 | 131.13 | 132.34 | 127.85 | 128.65 | 433,149 | +0.72(+0.56%) |
Mar 11, 2022 | 132.89 | 133.04 | 127.76 | 127.93 | 295,625 | -2.43(-1.86%) |
Mar 10, 2022 | 128.72 | 131.24 | 128.34 | 130.36 | 426,769 | -3.09(-2.32%) |
Mar 09, 2022 | 131.82 | 135.51 | 130.60 | 133.45 | 494,529 | +10.31(+8.37%) |
Mar 08, 2022 | 121.80 | 126.78 | 119.81 | 123.14 | 698,510 | +2.02(+1.67%) |
Mar 07, 2022 | 127.28 | 127.81 | 119.50 | 121.12 | 543,031 | -5.86(-4.61%) |
Mar 04, 2022 | 129.79 | 130.07 | 125.08 | 126.98 | 270,434 | -8.56(-6.32%) |
Mar 03, 2022 | 141.02 | 141.12 | 135.00 | 135.54 | 209,659 | -6.14(-4.33%) |
Mar 02, 2022 | 141.36 | 143.11 | 137.84 | 141.68 | 225,262 | +3.11(+2.24%) |
Mar 01, 2022 | 143.52 | 143.76 | 136.87 | 138.57 | 247,058 | -7.18(-4.92%) |
Feb 28, 2022 | 145.58 | 149.26 | 145.10 | 145.75 | 160,185 | -5.52(-3.65%) |
Feb 25, 2022 | 147.58 | 151.29 | 147.94 | 151.27 | 137,671 | +5.74(+3.94%) |
Feb 24, 2022 | 141.32 | 146.75 | 141.00 | 145.53 | 345,604 | -3.88(-2.60%) |
Feb 23, 2022 | 153.94 | 153.96 | 149.34 | 149.41 | 226,953 | -2.01(-1.33%) |
Feb 22, 2022 | 152.34 | 153.65 | 150.11 | 151.42 | 131,210 | -4.12(-2.65%) |
Feb 18, 2022 | 155.54 | 0 | +1.35(+0.88%) | |||
Feb 17, 2022 | 154.99 | 155.85 | 153.53 | 154.19 | 147,472 | -3.36(-2.13%) |
Feb 16, 2022 | 155.31 | 157.85 | 154.65 | 157.55 | 115,110 | -0.17(-0.11%) |
Feb 15, 2022 | 156.34 | 158.00 | 156.22 | 157.72 | 141,362 | +6.86(+4.55%) |
Feb 14, 2022 | 150.91 | 152.16 | 149.30 | 150.86 | 115,531 | -1.63(-1.07%) |
Feb 11, 2022 | 158.38 | 158.38 | 151.75 | 152.49 | 159,154 | -8.57(-5.32%) |
Feb 10, 2022 | 158.97 | 162.51 | 158.97 | 161.06 | 145,866 | -3.58(-2.18%) |
Feb 09, 2022 | 163.63 | 164.64 | 162.94 | 164.64 | 141,756 | +2.48(+1.53%) |
Feb 08, 2022 | 161.43 | 162.35 | 160.47 | 162.16 | 105,506 | -1.89(-1.15%) |
Feb 07, 2022 | 163.06 | 164.74 | 162.72 | 164.05 | 136,711 | +1.21(+0.74%) |
Feb 04, 2022 | 162.30 | 163.90 | 161.34 | 162.84 | 93,117 | +0.95(+0.59%) |
Feb 03, 2022 | 163.76 | 161.26 | 161.89 | 132,453 | -3.21(-1.94%) | |
Feb 02, 2022 | 166.45 | 166.72 | 164.40 | 165.10 | 142,167 | -0.84(-0.51%) |
Feb 01, 2022 | 165.22 | 166.01 | 163.53 | 165.94 | 197,196 | +2.54(+1.55%) |
Jan 31, 2022 | 158.55 | 163.83 | 158.29 | 163.40 | 214,758 | +2.54(+1.58%) |
Jan 28, 2022 | 157.63 | 160.86 | 156.15 | 160.86 | 182,578 | +0.63(+0.39%) |
Jan 27, 2022 | 153.41 | 160.25 | 152.22 | 160.23 | 208,933 | +7.72(+5.06%) |
Jan 26, 2022 | 154.87 | 155.80 | 151.95 | 152.51 | 196,991 | +0.75(+0.49%) |
Jan 25, 2022 | 150.93 | 152.62 | 149.17 | 151.76 | 147,944 | -1.62(-1.06%) |
Jan 24, 2022 | 152.56 | 153.38 | 147.55 | 153.38 | 233,655 | -3.54(-2.26%) |
Jan 21, 2022 | 157.33 | 159.01 | 156.08 | 156.92 | 176,501 | -1.03(-0.65%) |
Jan 20, 2022 | 158.67 | 160.52 | 157.18 | 157.95 | 178,114 | -0.40(-0.25%) |
Jan 19, 2022 | 158.28 | 159.68 | 157.72 | 158.35 | 423,776 | +5.85(+3.84%) |
Jan 18, 2022 | 153.43 | 154.75 | 152.04 | 152.50 | 179,657 | -2.61(-1.68%) |
Jan 14, 2022 | 155.11 | 0 | -2.20(-1.40%) | |||
Jan 13, 2022 | 159.89 | 159.89 | 156.97 | 157.31 | 182,021 | -4.72(-2.91%) |
Jan 12, 2022 | 161.97 | 162.91 | 161.50 | 162.03 | 153,213 | -0.32(-0.20%) |
Jan 11, 2022 | 160.39 | 162.35 | 159.64 | 162.35 | 105,627 | +1.30(+0.81%) |
Jan 10, 2022 | 160.51 | 161.05 | 158.52 | 161.05 | 115,873 | -1.90(-1.17%) |
Jan 07, 2022 | 163.54 | 163.79 | 161.48 | 162.95 | 155,544 | -0.56(-0.34%) |
Jan 06, 2022 | 165.03 | 165.84 | 163.21 | 163.50 | 330,171 | -5.84(-3.45%) |
Jan 05, 2022 | 170.70 | 171.91 | 169.00 | 169.34 | 261,753 | +1.09(+0.65%) |
Jan 04, 2022 | 167.89 | 168.25 | 167.10 | 168.25 | 115,460 | +2.45(+1.48%) |