Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 167.15 | 169.92 | 163.49 | 163.68 | 327,372 | -2.62(-1.57%) |
Mar 30, 2022 | 170.63 | 172.16 | 165.54 | 166.29 | 370,010 | -5.81(-3.38%) |
Mar 29, 2022 | 168.07 | 172.95 | 166.31 | 172.11 | 393,658 | +5.71(+3.43%) |
Mar 28, 2022 | 165.25 | 167.49 | 161.79 | 166.40 | 230,927 | +1.01(+0.61%) |
Mar 25, 2022 | 165.61 | 168.32 | 163.24 | 165.39 | 264,606 | -0.64(-0.38%) |
Mar 24, 2022 | 161.24 | 166.31 | 159.17 | 166.03 | 549,530 | +6.66(+4.18%) |
Mar 23, 2022 | 161.24 | 163.11 | 158.82 | 159.37 | 258,679 | -3.34(-2.05%) |
Mar 22, 2022 | 160.36 | 163.92 | 159.91 | 162.72 | 250,906 | +1.32(+0.82%) |
Mar 21, 2022 | 161.34 | 164.20 | 159.02 | 161.39 | 327,601 | -1.42(-0.87%) |
Mar 18, 2022 | 157.20 | 163.54 | 155.89 | 162.81 | 719,306 | +5.21(+3.30%) |
Mar 17, 2022 | 156.55 | 158.05 | 155.02 | 157.61 | 330,737 | +0.63(+0.40%) |
Mar 16, 2022 | 151.93 | 157.20 | 150.34 | 156.98 | 477,440 | +6.08(+4.03%) |
Mar 15, 2022 | 143.78 | 151.07 | 142.78 | 150.90 | 370,258 | +7.33(+5.10%) |
Mar 14, 2022 | 152.06 | 152.96 | 141.07 | 143.57 | 464,351 | -9.86(-6.43%) |
Mar 11, 2022 | 159.97 | 162.22 | 153.27 | 153.44 | 387,517 | -5.42(-3.41%) |
Mar 10, 2022 | 156.61 | 160.97 | 154.67 | 158.86 | 322,148 | -0.62(-0.39%) |
Mar 09, 2022 | 161.37 | 162.43 | 156.75 | 159.47 | 403,486 | +0.89(+0.56%) |
Mar 08, 2022 | 152.84 | 163.91 | 151.67 | 158.58 | 581,200 | +6.74(+4.44%) |
Mar 07, 2022 | 153.80 | 158.86 | 151.82 | 151.84 | 664,374 | -0.87(-0.57%) |
Mar 04, 2022 | 152.55 | 154.26 | 149.39 | 152.71 | 376,628 | +0.16(+0.10%) |
Mar 03, 2022 | 156.25 | 156.90 | 151.50 | 152.56 | 190,608 | -3.09(-1.99%) |
Mar 02, 2022 | 151.39 | 157.83 | 150.94 | 155.65 | 418,648 | +4.75(+3.15%) |
Mar 01, 2022 | 151.44 | 153.67 | 149.00 | 150.90 | 452,009 | -0.68(-0.45%) |
Feb 28, 2022 | 152.68 | 156.70 | 148.23 | 151.58 | 468,340 | -2.74(-1.78%) |
Feb 25, 2022 | 157.16 | 155.57 | 151.52 | 154.32 | 795,319 | -5.35(-3.35%) |
Feb 24, 2022 | 130.24 | 161.21 | 125.45 | 159.67 | 1,427,890 | +29.55(+22.71%) |
Feb 23, 2022 | 135.66 | 137.73 | 130.02 | 130.12 | 776,147 | -2.86(-2.15%) |
Feb 22, 2022 | 133.19 | 138.56 | 131.92 | 132.98 | 634,023 | -1.68(-1.25%) |
Feb 18, 2022 | 134.66 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.32 | 143.57 | 136.09 | 136.48 | 382,835 | -8.68(-5.98%) |
Feb 16, 2022 | 144.42 | 145.79 | 140.64 | 145.16 | 274,891 | -0.60(-0.41%) |
Feb 15, 2022 | 141.54 | 146.09 | 141.22 | 145.76 | 337,526 | +7.31(+5.28%) |
Feb 14, 2022 | 138.11 | 143.02 | 136.61 | 138.45 | 350,185 | -0.09(-0.06%) |
Feb 11, 2022 | 144.44 | 146.68 | 137.63 | 138.53 | 336,738 | -5.43(-3.77%) |
Feb 10, 2022 | 144.18 | 150.86 | 142.73 | 143.97 | 364,510 | -4.86(-3.27%) |
Feb 09, 2022 | 146.37 | 148.90 | 144.41 | 148.83 | 264,543 | +5.22(+3.63%) |
Feb 08, 2022 | 140.77 | 144.18 | 140.07 | 143.61 | 276,290 | +2.54(+1.80%) |
Feb 07, 2022 | 141.69 | 144.82 | 140.78 | 141.07 | 240,224 | -0.08(-0.06%) |
Feb 04, 2022 | 137.77 | 141.95 | 136.13 | 141.15 | 621,711 | +2.88(+2.08%) |
Feb 03, 2022 | 144.64 | 138.00 | 138.27 | 556,674 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.10 | 150.69 | 145.65 | 149.27 | 405,019 | -0.45(-0.30%) |
Feb 01, 2022 | 151.03 | 151.66 | 146.25 | 149.72 | 312,681 | -0.49(-0.33%) |
Jan 31, 2022 | 141.09 | 150.35 | 150.21 | 538,957 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.33 | 140.39 | 133.97 | 140.39 | 423,647 | +2.87(+2.08%) |
Jan 27, 2022 | 145.26 | 145.60 | 136.63 | 137.53 | 457,241 | -5.26(-3.69%) |
Jan 26, 2022 | 144.76 | 148.75 | 141.39 | 142.79 | 387,035 | +0.83(+0.59%) |
Jan 25, 2022 | 143.37 | 145.52 | 140.26 | 141.96 | 556,485 | -5.70(-3.86%) |
Jan 24, 2022 | 139.64 | 148.04 | 137.18 | 147.66 | 758,887 | +5.26(+3.70%) |
Jan 21, 2022 | 143.32 | 146.94 | 141.69 | 142.40 | 558,519 | -0.59(-0.41%) |
Jan 20, 2022 | 147.21 | 149.57 | 142.86 | 142.99 | 477,036 | -3.11(-2.13%) |
Jan 19, 2022 | 148.97 | 151.11 | 144.87 | 146.10 | 395,046 | -2.06(-1.39%) |
Jan 18, 2022 | 158.74 | 158.97 | 147.87 | 148.16 | 545,443 | -12.59(-7.83%) |
Jan 14, 2022 | 160.76 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.55 | 162.02 | 154.33 | 154.43 | 286,262 | -4.09(-2.58%) |
Jan 12, 2022 | 159.24 | 161.17 | 156.31 | 158.52 | 304,747 | +0.03(+0.02%) |
Jan 11, 2022 | 156.61 | 159.49 | 154.93 | 158.49 | 314,660 | +1.80(+1.15%) |
Jan 10, 2022 | 154.72 | 156.91 | 150.63 | 156.69 | 367,113 | +1.25(+0.81%) |
Jan 07, 2022 | 160.92 | 161.67 | 155.42 | 155.43 | 439,037 | -5.76(-3.58%) |
Jan 06, 2022 | 161.89 | 165.59 | 157.51 | 161.20 | 504,909 | -1.34(-0.82%) |
Jan 05, 2022 | 171.58 | 174.91 | 162.44 | 162.54 | 740,144 | -8.95(-5.22%) |
Jan 04, 2022 | 168.69 | 172.03 | 165.45 | 171.49 | 727,426 | +3.77(+2.25%) |