Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 143.36 | 144.40 | 142.16 | 142.16 | 31,688 | -2.63(-1.82%) |
Mar 30, 2022 | 144.66 | 145.80 | 144.66 | 144.79 | 16,550 | -0.63(-0.43%) |
Mar 29, 2022 | 146.30 | 146.30 | 144.19 | 145.42 | 35,405 | +7.86(+5.71%) |
Mar 28, 2022 | 137.93 | 137.94 | 135.45 | 137.56 | 35,442 | +2.13(+1.57%) |
Mar 25, 2022 | 136.14 | 136.72 | 133.74 | 135.43 | 26,405 | +1.99(+1.49%) |
Mar 24, 2022 | 131.65 | 133.45 | 131.01 | 133.44 | 40,279 | +1.39(+1.05%) |
Mar 23, 2022 | 131.77 | 132.96 | 131.59 | 132.05 | 18,497 | -3.16(-2.33%) |
Mar 22, 2022 | 134.08 | 135.41 | 133.87 | 135.21 | 27,143 | +1.17(+0.87%) |
Mar 21, 2022 | 133.88 | 134.46 | 132.81 | 134.04 | 24,976 | -1.44(-1.06%) |
Mar 18, 2022 | 132.93 | 136.01 | 132.80 | 135.48 | 24,767 | +1.20(+0.89%) |
Mar 17, 2022 | 132.88 | 134.31 | 131.99 | 134.28 | 57,963 | +1.17(+0.88%) |
Mar 16, 2022 | 130.00 | 133.41 | 129.48 | 133.11 | 23,267 | +10.26(+8.35%) |
Mar 15, 2022 | 123.41 | 123.62 | 121.00 | 122.85 | 118,064 | -1.63(-1.31%) |
Mar 14, 2022 | 125.25 | 126.88 | 124.42 | 124.48 | 38,666 | +2.26(+1.85%) |
Mar 11, 2022 | 125.00 | 125.00 | 121.91 | 122.22 | 36,063 | -2.22(-1.78%) |
Mar 10, 2022 | 123.53 | 125.50 | 123.43 | 124.44 | 87,176 | -6.25(-4.78%) |
Mar 09, 2022 | 126.74 | 131.01 | 125.28 | 130.69 | 51,983 | +10.17(+8.44%) |
Mar 08, 2022 | 117.18 | 124.50 | 115.55 | 120.52 | 106,879 | -2.45(-1.99%) |
Mar 07, 2022 | 127.33 | 127.50 | 121.21 | 122.97 | 68,691 | -4.42(-3.47%) |
Mar 04, 2022 | 128.60 | 128.72 | 126.49 | 127.39 | 52,001 | -6.21(-4.65%) |
Mar 03, 2022 | 137.12 | 137.13 | 132.56 | 133.60 | 66,135 | -3.58(-2.61%) |
Mar 02, 2022 | 136.60 | 138.40 | 135.84 | 137.18 | 28,624 | +4.42(+3.33%) |
Mar 01, 2022 | 136.97 | 137.25 | 131.33 | 132.76 | 67,259 | -5.09(-3.69%) |
Feb 28, 2022 | 137.30 | 140.57 | 136.91 | 137.85 | 29,663 | -2.73(-1.94%) |
Feb 25, 2022 | 137.88 | 141.01 | 137.26 | 140.58 | 33,360 | -0.42(-0.30%) |
Feb 24, 2022 | 134.58 | 141.00 | 132.10 | 141.00 | 48,159 | +3.36(+2.44%) |
Feb 23, 2022 | 141.03 | 141.67 | 136.62 | 137.64 | 56,237 | +0.64(+0.47%) |
Feb 22, 2022 | 138.12 | 139.32 | 135.39 | 137.00 | 30,007 | +0.75(+0.55%) |
Feb 18, 2022 | 136.25 | 0 | -6.88(-4.80%) | |||
Feb 17, 2022 | 143.00 | 144.00 | 141.89 | 143.12 | 20,623 | +0.94(+0.66%) |
Feb 16, 2022 | 140.65 | 142.18 | 139.89 | 142.18 | 27,994 | +0.29(+0.20%) |
Feb 15, 2022 | 140.35 | 142.87 | 140.23 | 141.89 | 39,433 | +8.49(+6.36%) |
Feb 14, 2022 | 133.30 | 134.73 | 132.54 | 133.40 | 32,142 | -0.32(-0.24%) |
Feb 11, 2022 | 138.95 | 138.95 | 133.00 | 133.72 | 33,662 | -7.18(-5.10%) |
Feb 10, 2022 | 139.48 | 142.99 | 139.42 | 140.90 | 49,555 | -7.63(-5.14%) |
Feb 09, 2022 | 147.98 | 148.63 | 147.32 | 148.53 | 33,791 | +3.23(+2.22%) |
Feb 08, 2022 | 144.47 | 145.49 | 142.94 | 145.30 | 18,597 | -1.12(-0.76%) |
Feb 07, 2022 | 147.11 | 147.69 | 145.80 | 146.42 | 29,691 | -5.12(-3.38%) |
Feb 04, 2022 | 149.61 | 151.54 | 149.00 | 151.54 | 22,484 | +2.92(+1.96%) |
Feb 03, 2022 | 149.58 | 151.00 | 148.45 | 148.62 | 26,342 | -4.71(-3.07%) |
Feb 02, 2022 | 153.92 | 154.09 | 152.53 | 153.33 | 32,111 | +1.21(+0.80%) |
Feb 01, 2022 | 152.40 | 153.57 | 150.34 | 152.12 | 30,551 | +2.73(+1.83%) |
Jan 31, 2022 | 145.72 | 149.79 | 145.56 | 149.39 | 34,597 | +3.11(+2.13%) |
Jan 28, 2022 | 142.72 | 146.28 | 141.52 | 146.28 | 33,428 | +1.88(+1.30%) |
Jan 27, 2022 | 144.66 | 147.42 | 143.11 | 144.40 | 35,508 | -1.90(-1.30%) |
Jan 26, 2022 | 149.06 | 149.78 | 146.23 | 146.30 | 65,010 | -1.77(-1.20%) |
Jan 25, 2022 | 148.72 | 149.23 | 146.32 | 148.07 | 44,299 | -1.41(-0.94%) |
Jan 24, 2022 | 147.73 | 150.73 | 145.70 | 149.48 | 54,756 | -3.75(-2.45%) |
Jan 21, 2022 | 154.25 | 154.52 | 152.91 | 153.23 | 51,004 | -0.23(-0.15%) |
Jan 20, 2022 | 153.89 | 155.65 | 153.46 | 153.46 | 75,498 | -2.38(-1.53%) |
Jan 19, 2022 | 155.47 | 157.33 | 154.70 | 155.84 | 79,869 | +4.01(+2.64%) |
Jan 18, 2022 | 151.51 | 153.79 | 151.00 | 151.83 | 44,168 | +1.83(+1.22%) |
Jan 14, 2022 | 150.00 | 0 | -1.70(-1.12%) | |||
Jan 13, 2022 | 154.75 | 154.75 | 151.49 | 151.70 | 30,234 | -5.26(-3.35%) |
Jan 12, 2022 | 157.55 | 158.75 | 156.36 | 156.96 | 29,390 | -0.29(-0.18%) |
Jan 11, 2022 | 156.99 | 157.41 | 154.88 | 157.25 | 31,750 | +0.02(+0.01%) |
Jan 10, 2022 | 157.07 | 157.23 | 155.13 | 157.23 | 41,452 | -7.22(-4.39%) |
Jan 07, 2022 | 167.21 | 167.26 | 163.54 | 164.45 | 35,330 | -5.03(-2.97%) |
Jan 06, 2022 | 170.47 | 171.37 | 169.48 | 169.48 | 20,428 | -6.89(-3.91%) |
Jan 05, 2022 | 177.80 | 178.95 | 176.36 | 176.37 | 23,657 | -0.35(-0.20%) |
Jan 04, 2022 | 176.10 | 176.72 | 175.59 | 176.72 | 22,280 | +1.94(+1.11%) |