Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.00 | 145.82 | 140.78 | 142.77 | 134,071 | -1.48(-1.03%) |
Mar 30, 2022 | 146.19 | 147.19 | 144.00 | 144.25 | 64,628 | -1.92(-1.32%) |
Mar 29, 2022 | 144.29 | 146.46 | 143.89 | 146.18 | 105,872 | +2.29(+1.59%) |
Mar 28, 2022 | 146.84 | 147.80 | 143.44 | 143.89 | 70,939 | -3.09(-2.10%) |
Mar 25, 2022 | 145.89 | 148.00 | 145.82 | 146.98 | 93,005 | +0.73(+0.50%) |
Mar 24, 2022 | 145.55 | 147.41 | 144.44 | 146.25 | 119,053 | +0.64(+0.44%) |
Mar 23, 2022 | 147.46 | 147.95 | 145.17 | 145.61 | 167,016 | -1.46(-1.00%) |
Mar 22, 2022 | 147.92 | 149.77 | 146.79 | 147.08 | 94,619 | -0.75(-0.51%) |
Mar 21, 2022 | 146.73 | 149.41 | 146.70 | 147.82 | 77,724 | +0.72(+0.49%) |
Mar 18, 2022 | 148.67 | 148.67 | 145.35 | 147.11 | 159,194 | -1.12(-0.76%) |
Mar 17, 2022 | 148.46 | 150.94 | 147.83 | 148.23 | 51,377 | -1.00(-0.67%) |
Mar 16, 2022 | 150.40 | 150.40 | 146.95 | 149.23 | 87,961 | -0.69(-0.46%) |
Mar 15, 2022 | 150.30 | 150.85 | 148.79 | 149.92 | 66,408 | +0.35(+0.24%) |
Mar 14, 2022 | 147.60 | 149.99 | 145.54 | 149.57 | 78,379 | +2.89(+1.97%) |
Mar 11, 2022 | 147.30 | 148.19 | 145.70 | 146.68 | 75,841 | -0.10(-0.07%) |
Mar 10, 2022 | 148.56 | 154.32 | 145.84 | 146.77 | 78,640 | -3.44(-2.29%) |
Mar 09, 2022 | 151.24 | 151.95 | 148.65 | 150.21 | 104,086 | +0.40(+0.27%) |
Mar 08, 2022 | 157.58 | 159.19 | 149.53 | 149.81 | 201,461 | -7.37(-4.69%) |
Mar 07, 2022 | 154.20 | 158.16 | 154.03 | 157.18 | 124,405 | +2.28(+1.47%) |
Mar 04, 2022 | 154.01 | 155.80 | 153.38 | 154.90 | 52,850 | -0.20(-0.13%) |
Mar 03, 2022 | 155.05 | 156.87 | 153.90 | 155.10 | 64,411 | +0.22(+0.14%) |
Mar 02, 2022 | 157.59 | 158.59 | 154.50 | 154.88 | 111,782 | -2.73(-1.73%) |
Mar 01, 2022 | 159.55 | 161.04 | 156.81 | 157.61 | 138,502 | -2.62(-1.64%) |
Feb 28, 2022 | 158.84 | 161.62 | 158.84 | 160.23 | 121,575 | +0.12(+0.07%) |
Feb 25, 2022 | 152.75 | 160.29 | 155.22 | 160.12 | 140,953 | +8.12(+5.34%) |
Feb 24, 2022 | 152.98 | 152.98 | 148.81 | 152.00 | 168,467 | -2.62(-1.69%) |
Feb 23, 2022 | 155.97 | 156.01 | 153.94 | 154.62 | 87,034 | -0.65(-0.42%) |
Feb 22, 2022 | 153.44 | 155.71 | 153.26 | 155.27 | 105,586 | +1.21(+0.79%) |
Feb 18, 2022 | 154.06 | 0 | +2.81(+1.86%) | |||
Feb 17, 2022 | 149.90 | 151.80 | 148.53 | 151.25 | 67,065 | +0.40(+0.27%) |
Feb 16, 2022 | 151.11 | 152.39 | 150.03 | 150.85 | 61,209 | -0.55(-0.36%) |
Feb 15, 2022 | 152.18 | 153.75 | 151.26 | 151.40 | 76,765 | -0.20(-0.13%) |
Feb 14, 2022 | 150.71 | 151.72 | 149.25 | 151.60 | 81,535 | +1.30(+0.86%) |
Feb 11, 2022 | 148.97 | 150.84 | 148.37 | 150.31 | 58,640 | +1.96(+1.32%) |
Feb 10, 2022 | 150.65 | 151.43 | 148.15 | 148.34 | 89,332 | -3.14(-2.08%) |
Feb 09, 2022 | 150.09 | 152.16 | 149.88 | 151.49 | 100,219 | +2.03(+1.36%) |
Feb 08, 2022 | 147.32 | 149.76 | 146.93 | 149.46 | 85,920 | +1.95(+1.32%) |
Feb 07, 2022 | 146.69 | 147.51 | 145.01 | 147.51 | 85,524 | +1.07(+0.73%) |
Feb 04, 2022 | 147.54 | 147.81 | 144.18 | 146.44 | 94,874 | -0.92(-0.63%) |
Feb 03, 2022 | 150.51 | 147.16 | 147.36 | 101,321 | -4.48(-2.95%) | |
Feb 02, 2022 | 150.17 | 152.27 | 150.15 | 151.84 | 102,527 | +1.26(+0.83%) |
Feb 01, 2022 | 150.99 | 151.65 | 148.58 | 150.58 | 123,153 | -0.66(-0.43%) |
Jan 31, 2022 | 151.01 | 152.22 | 151.24 | 377,482 | -0.83(-0.55%) | |
Jan 28, 2022 | 151.09 | 152.19 | 149.72 | 152.07 | 130,993 | +0.85(+0.56%) |
Jan 27, 2022 | 149.86 | 152.42 | 149.86 | 151.22 | 115,004 | +1.50(+1.00%) |
Jan 26, 2022 | 153.21 | 153.93 | 148.16 | 149.73 | 146,929 | -3.67(-2.39%) |
Jan 25, 2022 | 154.18 | 154.63 | 150.44 | 153.39 | 124,070 | -1.70(-1.10%) |
Jan 24, 2022 | 154.38 | 156.43 | 151.70 | 155.10 | 129,970 | +0.69(+0.45%) |
Jan 21, 2022 | 156.20 | 158.70 | 154.34 | 154.40 | 134,675 | -2.46(-1.57%) |
Jan 20, 2022 | 156.82 | 159.32 | 155.99 | 156.86 | 135,068 | +0.40(+0.26%) |
Jan 19, 2022 | 155.84 | 156.81 | 153.54 | 156.46 | 136,207 | +0.62(+0.40%) |
Jan 18, 2022 | 157.80 | 158.68 | 154.89 | 155.84 | 105,803 | -2.14(-1.36%) |
Jan 14, 2022 | 157.99 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.13 | 159.43 | 156.04 | 157.83 | 105,646 | +2.21(+1.42%) |
Jan 12, 2022 | 160.04 | 160.75 | 155.60 | 155.62 | 75,842 | -4.85(-3.02%) |
Jan 11, 2022 | 161.82 | 161.82 | 158.37 | 160.47 | 68,250 | -1.43(-0.88%) |
Jan 10, 2022 | 162.91 | 163.84 | 161.37 | 161.90 | 100,193 | -0.73(-0.45%) |
Jan 07, 2022 | 160.99 | 163.15 | 160.57 | 162.63 | 89,271 | +2.10(+1.31%) |
Jan 06, 2022 | 159.19 | 161.00 | 158.83 | 160.53 | 110,412 | +2.10(+1.33%) |
Jan 05, 2022 | 159.94 | 160.99 | 158.29 | 158.42 | 90,202 | -1.18(-0.74%) |
Jan 04, 2022 | 159.54 | 162.35 | 158.63 | 159.60 | 87,620 | +0.67(+0.42%) |