Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.09 | 144.09 | 142.16 | 142.16 | 1,021 | -1.92(-1.33%) |
Mar 30, 2022 | 144.77 | 144.77 | 144.08 | 144.08 | 572 | -0.92(-0.64%) |
Mar 29, 2022 | 144.14 | 145.00 | 144.14 | 145.00 | 432 | +2.20(+1.54%) |
Mar 28, 2022 | 142.80 | 142.80 | 142.80 | 142.80 | 194 | +0.58(+0.41%) |
Mar 25, 2022 | 142.18 | 142.22 | 141.46 | 142.22 | 1,142 | +0.48(+0.34%) |
Mar 24, 2022 | 140.56 | 141.74 | 140.56 | 141.74 | 753 | +1.84(+1.32%) |
Mar 23, 2022 | 141.22 | 141.22 | 139.90 | 139.90 | 2,351 | -2.00(-1.41%) |
Mar 22, 2022 | 141.47 | 142.24 | 141.47 | 141.90 | 931 | +1.45(+1.03%) |
Mar 21, 2022 | 140.76 | 140.78 | 139.80 | 140.45 | 2,077 | -0.46(-0.32%) |
Mar 18, 2022 | 139.86 | 140.90 | 139.86 | 140.90 | 299 | +1.54(+1.10%) |
Mar 17, 2022 | 137.94 | 139.37 | 137.94 | 139.37 | 835 | +1.58(+1.15%) |
Mar 16, 2022 | 136.83 | 137.79 | 135.67 | 137.79 | 810 | +3.56(+2.65%) |
Mar 15, 2022 | 132.58 | 134.23 | 132.58 | 134.23 | 3,674 | +2.31(+1.75%) |
Mar 14, 2022 | 133.95 | 133.95 | 131.74 | 131.92 | 4,783 | -0.44(-0.33%) |
Mar 11, 2022 | 135.11 | 135.11 | 132.36 | 132.36 | 9,216 | -1.63(-1.22%) |
Mar 10, 2022 | 133.63 | 134.08 | 132.78 | 133.99 | 2,542 | -0.90(-0.67%) |
Mar 09, 2022 | 133.88 | 134.89 | 133.88 | 134.89 | 251 | +4.08(+3.12%) |
Mar 08, 2022 | 130.82 | 132.65 | 130.81 | 130.81 | 1,171 | -0.01(-0.01%) |
Mar 07, 2022 | 132.87 | 133.73 | 130.70 | 130.82 | 2,267 | -3.81(-2.83%) |
Mar 04, 2022 | 135.11 | 135.11 | 133.64 | 134.62 | 1,623 | -2.19(-1.60%) |
Mar 03, 2022 | 137.78 | 137.78 | 136.81 | 136.81 | 7,154 | -2.12(-1.52%) |
Mar 02, 2022 | 137.54 | 138.93 | 137.54 | 138.93 | 10,168 | +2.42(+1.77%) |
Mar 01, 2022 | 138.72 | 138.74 | 136.20 | 136.51 | 1,775 | -2.42(-1.74%) |
Feb 28, 2022 | 138.47 | 139.50 | 138.12 | 138.93 | 4,788 | -1.34(-0.96%) |
Feb 25, 2022 | 137.67 | 140.27 | 139.66 | 140.27 | 1,319 | +3.39(+2.48%) |
Feb 24, 2022 | 133.23 | 136.88 | 133.23 | 136.88 | 1,486 | +0.45(+0.33%) |
Feb 23, 2022 | 138.71 | 138.71 | 136.43 | 136.43 | 1,050 | -1.96(-1.42%) |
Feb 22, 2022 | 139.89 | 139.93 | 138.31 | 138.38 | 1,524 | -1.71(-1.22%) |
Feb 18, 2022 | 140.10 | 0 | -1.18(-0.83%) | |||
Feb 17, 2022 | 142.40 | 142.40 | 141.28 | 141.28 | 588 | -2.95(-2.04%) |
Feb 16, 2022 | 143.13 | 144.22 | 143.13 | 144.22 | 424 | +0.39(+0.27%) |
Feb 15, 2022 | 143.69 | 143.83 | 143.30 | 143.83 | 1,162 | +2.31(+1.63%) |
Feb 14, 2022 | 141.92 | 141.92 | 140.74 | 141.53 | 1,222 | -0.91(-0.64%) |
Feb 11, 2022 | 145.00 | 145.31 | 142.07 | 142.43 | 6,776 | -2.51(-1.73%) |
Feb 10, 2022 | 145.65 | 147.27 | 144.94 | 144.94 | 2,780 | -2.26(-1.54%) |
Feb 09, 2022 | 146.66 | 147.20 | 146.66 | 147.20 | 1,317 | +1.84(+1.27%) |
Feb 08, 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 105 | +1.11(+0.77%) |
Feb 07, 2022 | 144.68 | 144.68 | 144.25 | 144.25 | 953 | -0.42(-0.29%) |
Feb 04, 2022 | 143.35 | 145.09 | 143.35 | 144.67 | 1,361 | +1.30(+0.91%) |
Feb 03, 2022 | 144.76 | 143.37 | 143.37 | 1,382 | -3.61(-2.46%) | |
Feb 02, 2022 | 146.68 | 147.06 | 146.68 | 146.98 | 732 | +1.53(+1.06%) |
Feb 01, 2022 | 144.78 | 145.45 | 144.37 | 145.45 | 2,541 | +1.12(+0.77%) |
Jan 31, 2022 | 142.10 | 144.33 | 144.33 | 2,671 | +3.01(+2.13%) | |
Jan 28, 2022 | 138.51 | 141.32 | 138.51 | 141.32 | 1,713 | +1.85(+1.33%) |
Jan 27, 2022 | 141.86 | 141.86 | 139.47 | 139.47 | 553 | -0.72(-0.51%) |
Jan 26, 2022 | 142.29 | 142.85 | 140.20 | 140.20 | 1,990 | -0.16(-0.11%) |
Jan 25, 2022 | 141.38 | 141.38 | 139.42 | 140.36 | 12,359 | -1.03(-0.73%) |
Jan 24, 2022 | 139.73 | 141.38 | 138.04 | 141.38 | 2,256 | -0.81(-0.57%) |
Jan 21, 2022 | 144.37 | 144.37 | 142.13 | 142.19 | 2,001 | -2.34(-1.62%) |
Jan 20, 2022 | 146.74 | 147.04 | 144.54 | 144.54 | 5,687 | -1.58(-1.08%) |
Jan 19, 2022 | 147.00 | 147.45 | 146.12 | 146.12 | 1,580 | -1.08(-0.73%) |
Jan 18, 2022 | 148.09 | 149.70 | 147.19 | 147.19 | 806 | -2.55(-1.70%) |
Jan 14, 2022 | 149.74 | 0 | -0.03(-0.02%) | |||
Jan 13, 2022 | 152.40 | 152.52 | 149.78 | 149.78 | 2,822 | -1.78(-1.17%) |
Jan 12, 2022 | 151.88 | 152.19 | 151.12 | 151.56 | 3,481 | +0.57(+0.38%) |
Jan 11, 2022 | 149.72 | 150.98 | 149.72 | 150.98 | 1,563 | +1.53(+1.02%) |
Jan 10, 2022 | 148.65 | 149.46 | 147.03 | 149.46 | 1,245 | -0.49(-0.33%) |
Jan 07, 2022 | 150.42 | 150.42 | 149.24 | 149.95 | 3,499 | -0.14(-0.09%) |
Jan 06, 2022 | 150.45 | 150.45 | 150.08 | 150.08 | 664 | -0.76(-0.51%) |
Jan 05, 2022 | 152.30 | 152.30 | 150.84 | 150.84 | 465 | -2.50(-1.63%) |
Jan 04, 2022 | 154.08 | 154.08 | 152.98 | 153.34 | 3,503 | +0.34(+0.22%) |