Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 154.29 | 156.60 | 151.71 | 151.93 | 574,138 | -1.99(-1.29%) |
Mar 30, 2022 | 150.30 | 154.04 | 150.04 | 153.92 | 557,187 | +4.27(+2.85%) |
Mar 29, 2022 | 144.72 | 149.75 | 143.83 | 149.65 | 582,171 | +1.41(+0.95%) |
Mar 28, 2022 | 148.15 | 148.94 | 145.53 | 148.24 | 646,011 | -2.32(-1.54%) |
Mar 25, 2022 | 149.89 | 150.72 | 148.89 | 150.56 | 451,128 | -0.46(-0.30%) |
Mar 24, 2022 | 152.36 | 153.46 | 150.00 | 151.02 | 674,526 | -0.02(-0.01%) |
Mar 23, 2022 | 149.48 | 151.51 | 148.92 | 151.04 | 610,554 | +2.52(+1.70%) |
Mar 22, 2022 | 150.85 | 151.02 | 146.86 | 148.52 | 634,078 | -2.04(-1.35%) |
Mar 21, 2022 | 148.85 | 152.53 | 148.81 | 150.55 | 761,939 | +3.31(+2.25%) |
Mar 18, 2022 | 147.93 | 150.53 | 146.20 | 147.24 | 2,291,287 | -1.86(-1.25%) |
Mar 17, 2022 | 148.94 | 150.97 | 147.47 | 149.10 | 823,486 | +2.18(+1.48%) |
Mar 16, 2022 | 147.26 | 148.02 | 143.88 | 146.92 | 839,481 | +0.37(+0.25%) |
Mar 15, 2022 | 143.37 | 146.98 | 141.78 | 146.55 | 1,162,055 | +1.09(+0.75%) |
Mar 14, 2022 | 147.32 | 150.71 | 142.83 | 145.46 | 1,379,426 | -4.36(-2.91%) |
Mar 11, 2022 | 149.00 | 152.31 | 148.40 | 149.82 | 1,007,829 | -2.26(-1.48%) |
Mar 10, 2022 | 153.64 | 152.08 | 1,152,091 | -0.34(-0.22%) | ||
Mar 09, 2022 | 147.35 | 152.86 | 146.16 | 152.42 | 1,195,679 | -1.00(-0.66%) |
Mar 08, 2022 | 156.14 | 159.60 | 150.24 | 153.42 | 1,773,759 | -1.72(-1.11%) |
Mar 07, 2022 | 150.78 | 157.07 | 150.63 | 155.15 | 1,413,583 | +5.15(+3.43%) |
Mar 04, 2022 | 145.98 | 150.63 | 145.16 | 150.00 | 1,225,684 | +4.50(+3.09%) |
Mar 03, 2022 | 143.76 | 145.57 | 142.91 | 145.50 | 797,290 | +2.13(+1.49%) |
Mar 02, 2022 | 140.79 | 143.42 | 139.60 | 143.37 | 680,804 | +1.15(+0.81%) |
Mar 01, 2022 | 140.30 | 145.75 | 140.14 | 142.22 | 813,197 | +2.76(+1.98%) |
Feb 28, 2022 | 141.03 | 141.66 | 138.15 | 139.46 | 863,263 | -0.01(-0.01%) |
Feb 25, 2022 | 135.80 | 139.58 | 137.07 | 139.47 | 805,426 | +2.12(+1.55%) |
Feb 24, 2022 | 141.84 | 143.02 | 135.38 | 137.34 | 1,387,502 | -1.90(-1.36%) |
Feb 23, 2022 | 137.34 | 139.87 | 136.52 | 139.24 | 801,826 | +2.04(+1.49%) |
Feb 22, 2022 | 141.35 | 141.69 | 136.43 | 137.20 | 1,126,531 | -2.87(-2.05%) |
Feb 18, 2022 | 140.07 | 0 | -1.60(-1.13%) | |||
Feb 17, 2022 | 139.96 | 143.93 | 138.99 | 141.68 | 1,142,663 | +3.94(+2.86%) |
Feb 16, 2022 | 134.92 | 138.59 | 134.81 | 137.73 | 597,685 | +3.70(+2.76%) |
Feb 15, 2022 | 133.40 | 134.84 | 131.42 | 134.04 | 501,110 | -1.71(-1.26%) |
Feb 14, 2022 | 135.29 | 136.67 | 134.34 | 135.74 | 536,038 | +1.11(+0.82%) |
Feb 11, 2022 | 127.78 | 135.28 | 127.78 | 134.63 | 847,187 | +6.80(+5.32%) |
Feb 10, 2022 | 130.21 | 131.85 | 127.39 | 127.84 | 547,632 | -2.36(-1.81%) |
Feb 09, 2022 | 132.81 | 132.81 | 129.77 | 130.20 | 534,648 | -2.14(-1.62%) |
Feb 08, 2022 | 130.73 | 132.47 | 129.60 | 132.34 | 729,245 | +2.26(+1.73%) |
Feb 07, 2022 | 127.92 | 130.45 | 126.97 | 130.08 | 518,145 | +3.09(+2.43%) |
Feb 04, 2022 | 127.16 | 129.05 | 126.58 | 126.99 | 361,796 | -0.86(-0.67%) |
Feb 03, 2022 | 127.10 | 129.11 | 127.86 | 670,096 | +0.97(+0.76%) | |
Feb 02, 2022 | 126.14 | 129.24 | 125.34 | 126.89 | 589,785 | +1.30(+1.03%) |
Feb 01, 2022 | 126.35 | 126.73 | 122.80 | 125.59 | 411,714 | +0.19(+0.15%) |
Jan 31, 2022 | 121.90 | 125.75 | 125.40 | 633,777 | +3.74(+3.08%) | |
Jan 28, 2022 | 120.37 | 121.66 | 119.13 | 121.66 | 623,324 | +0.42(+0.34%) |
Jan 27, 2022 | 120.86 | 123.52 | 120.62 | 121.24 | 586,011 | -1.62(-1.32%) |
Jan 26, 2022 | 123.16 | 126.60 | 122.35 | 122.86 | 716,003 | -0.51(-0.42%) |
Jan 25, 2022 | 121.71 | 123.95 | 120.59 | 123.37 | 553,968 | +0.72(+0.59%) |
Jan 24, 2022 | 122.00 | 123.14 | 118.44 | 122.65 | 892,933 | -1.17(-0.94%) |
Jan 21, 2022 | 128.38 | 128.81 | 123.46 | 123.82 | 565,675 | -3.75(-2.94%) |
Jan 20, 2022 | 131.00 | 131.72 | 127.08 | 127.57 | 620,833 | -2.98(-2.28%) |
Jan 19, 2022 | 124.51 | 130.95 | 123.97 | 130.55 | 825,179 | +7.24(+5.87%) |
Jan 18, 2022 | 122.93 | 125.23 | 122.26 | 123.31 | 519,963 | +0.04(+0.03%) |
Jan 14, 2022 | 123.27 | 0 | -1.36(-1.10%) | |||
Jan 13, 2022 | 125.84 | 126.86 | 124.57 | 124.63 | 257,613 | -1.87(-1.48%) |
Jan 12, 2022 | 127.17 | 127.33 | 124.49 | 126.50 | 407,476 | +0.50(+0.40%) |
Jan 11, 2022 | 125.25 | 126.09 | 123.36 | 126.00 | 460,014 | +1.34(+1.07%) |
Jan 10, 2022 | 119.84 | 125.08 | 119.84 | 124.66 | 652,565 | +3.98(+3.30%) |
Jan 07, 2022 | 120.25 | 120.97 | 118.68 | 120.68 | 738,279 | +0.66(+0.55%) |
Jan 06, 2022 | 122.28 | 123.02 | 119.88 | 120.02 | 832,855 | -3.96(-3.20%) |
Jan 05, 2022 | 130.24 | 130.75 | 123.97 | 123.98 | 694,213 | -5.34(-4.13%) |
Jan 04, 2022 | 129.05 | 130.72 | 128.25 | 129.32 | 485,176 | +0.30(+0.23%) |