Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 132.30 | 132.87 | 130.03 | 130.03 | 2,595,481 | -3.06(-2.30%) |
Mar 30, 2022 | 134.47 | 136.45 | 132.88 | 133.09 | 1,998,091 | -3.06(-2.25%) |
Mar 29, 2022 | 132.80 | 137.85 | 132.58 | 136.15 | 3,173,666 | +5.00(+3.82%) |
Mar 28, 2022 | 129.48 | 131.71 | 127.08 | 131.14 | 3,706,569 | +2.48(+1.93%) |
Mar 25, 2022 | 129.76 | 130.19 | 128.03 | 128.66 | 3,634,947 | -0.39(-0.30%) |
Mar 24, 2022 | 131.29 | 131.29 | 128.68 | 129.05 | 3,440,126 | -2.36(-1.80%) |
Mar 23, 2022 | 134.73 | 136.28 | 131.15 | 131.41 | 2,676,153 | -4.32(-3.18%) |
Mar 22, 2022 | 138.34 | 138.72 | 134.76 | 135.73 | 3,385,206 | -2.15(-1.56%) |
Mar 21, 2022 | 138.94 | 141.07 | 137.25 | 137.88 | 2,390,143 | -2.76(-1.96%) |
Mar 18, 2022 | 139.24 | 141.22 | 138.23 | 140.64 | 3,210,318 | +0.85(+0.61%) |
Mar 17, 2022 | 136.53 | 141.03 | 136.53 | 139.79 | 3,046,321 | +1.76(+1.27%) |
Mar 16, 2022 | 137.09 | 140.32 | 136.14 | 138.04 | 3,525,689 | +2.46(+1.81%) |
Mar 15, 2022 | 135.38 | 136.70 | 133.22 | 135.58 | 2,977,763 | +0.72(+0.53%) |
Mar 14, 2022 | 137.53 | 139.83 | 134.58 | 134.87 | 2,067,139 | -1.37(-1.00%) |
Mar 11, 2022 | 140.60 | 140.94 | 136.07 | 136.23 | 1,932,636 | -2.92(-2.10%) |
Mar 10, 2022 | 139.05 | 139.98 | 137.28 | 139.15 | 2,797,627 | -2.85(-2.00%) |
Mar 09, 2022 | 141.54 | 145.02 | 139.84 | 142.00 | 4,844,763 | +3.32(+2.39%) |
Mar 08, 2022 | 143.12 | 145.38 | 138.62 | 138.68 | 3,284,443 | -3.23(-2.27%) |
Mar 07, 2022 | 149.92 | 151.88 | 141.85 | 141.91 | 3,057,529 | -7.73(-5.17%) |
Mar 04, 2022 | 150.56 | 151.98 | 148.20 | 149.64 | 2,512,731 | -4.16(-2.70%) |
Mar 03, 2022 | 153.92 | 155.78 | 152.40 | 153.79 | 1,774,575 | +1.70(+1.12%) |
Mar 02, 2022 | 148.05 | 152.58 | 147.75 | 152.09 | 2,191,806 | +5.80(+3.97%) |
Mar 01, 2022 | 150.31 | 151.37 | 145.40 | 146.28 | 2,399,143 | -4.31(-2.86%) |
Feb 28, 2022 | 147.23 | 152.00 | 147.23 | 150.60 | 2,361,874 | +0.75(+0.50%) |
Feb 25, 2022 | 144.60 | 150.12 | 145.42 | 149.85 | 2,323,858 | +5.14(+3.55%) |
Feb 24, 2022 | 140.32 | 144.93 | 139.96 | 144.71 | 2,841,579 | +0.66(+0.46%) |
Feb 23, 2022 | 147.89 | 148.41 | 144.01 | 144.05 | 2,375,263 | -2.79(-1.90%) |
Feb 22, 2022 | 149.49 | 149.58 | 145.85 | 146.85 | 1,521,729 | -2.91(-1.94%) |
Feb 18, 2022 | 149.76 | 0 | -0.93(-0.61%) | |||
Feb 17, 2022 | 153.50 | 154.09 | 150.61 | 150.68 | 2,206,834 | -4.05(-2.62%) |
Feb 16, 2022 | 152.54 | 155.22 | 151.88 | 154.74 | 1,302,467 | +1.26(+0.82%) |
Feb 15, 2022 | 154.46 | 155.11 | 152.03 | 153.48 | 1,169,981 | +1.37(+0.90%) |
Feb 14, 2022 | 151.22 | 152.95 | 150.08 | 152.11 | 1,521,570 | +1.37(+0.91%) |
Feb 11, 2022 | 151.92 | 153.68 | 149.15 | 150.74 | 1,958,477 | -1.64(-1.07%) |
Feb 10, 2022 | 154.09 | 157.67 | 151.32 | 152.38 | 1,982,559 | -4.04(-2.58%) |
Feb 09, 2022 | 153.62 | 156.49 | 152.81 | 156.41 | 1,510,051 | +4.33(+2.85%) |
Feb 08, 2022 | 149.61 | 152.92 | 147.96 | 152.08 | 1,646,076 | +3.10(+2.08%) |
Feb 07, 2022 | 149.71 | 150.93 | 148.55 | 148.98 | 3,042,221 | -5.11(-3.32%) |
Feb 04, 2022 | 160.09 | 160.84 | 153.56 | 154.09 | 2,389,942 | -7.30(-4.53%) |
Feb 03, 2022 | 160.02 | 161.39 | 1,848,509 | +0.04(+0.02%) | ||
Feb 02, 2022 | 160.88 | 163.12 | 156.64 | 161.35 | 3,235,427 | -1.68(-1.03%) |
Feb 01, 2022 | 153.65 | 164.06 | 152.09 | 163.04 | 3,817,491 | +1.38(+0.85%) |
Jan 31, 2022 | 158.26 | 162.13 | 161.66 | 2,824,017 | +2.52(+1.58%) | |
Jan 28, 2022 | 157.84 | 159.13 | 154.05 | 159.14 | 1,531,636 | +0.24(+0.15%) |
Jan 27, 2022 | 163.14 | 164.66 | 157.85 | 158.90 | 1,303,187 | -3.11(-1.92%) |
Jan 26, 2022 | 165.04 | 167.47 | 161.35 | 162.01 | 1,420,179 | -1.69(-1.03%) |
Jan 25, 2022 | 162.03 | 164.94 | 159.41 | 163.71 | 1,256,188 | -1.64(-0.99%) |
Jan 24, 2022 | 159.74 | 165.69 | 157.15 | 165.34 | 1,816,355 | +2.79(+1.72%) |
Jan 21, 2022 | 166.47 | 167.26 | 162.09 | 162.55 | 1,093,911 | -3.93(-2.36%) |
Jan 20, 2022 | 168.81 | 172.13 | 166.23 | 166.47 | 1,318,881 | -2.16(-1.28%) |
Jan 19, 2022 | 176.87 | 176.87 | 168.44 | 168.63 | 1,477,767 | -6.88(-3.92%) |
Jan 18, 2022 | 176.12 | 176.74 | 173.70 | 175.51 | 1,125,212 | -2.81(-1.58%) |
Jan 14, 2022 | 178.32 | 0 | -2.56(-1.42%) | |||
Jan 13, 2022 | 179.87 | 181.90 | 179.41 | 180.88 | 914,479 | +2.24(+1.25%) |
Jan 12, 2022 | 176.83 | 179.39 | 176.32 | 178.64 | 1,417,220 | +3.21(+1.83%) |
Jan 11, 2022 | 175.18 | 175.80 | 171.93 | 175.43 | 1,159,028 | +1.33(+0.77%) |
Jan 10, 2022 | 175.21 | 176.25 | 172.15 | 174.10 | 1,056,037 | -1.11(-0.63%) |
Jan 07, 2022 | 177.67 | 179.40 | 175.14 | 175.21 | 1,206,091 | -2.97(-1.67%) |
Jan 06, 2022 | 177.80 | 178.99 | 175.96 | 178.18 | 868,504 | +1.06(+0.60%) |
Jan 05, 2022 | 177.62 | 180.73 | 177.09 | 177.13 | 798,825 | -0.76(-0.43%) |
Jan 04, 2022 | 174.01 | 179.23 | 173.10 | 177.88 | 879,565 | +5.78(+3.36%) |