Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 167.17 | 169.93 | 163.51 | 163.69 | 327,338 | -2.62(-1.57%) |
Mar 30, 2022 | 170.65 | 172.18 | 165.56 | 166.31 | 369,971 | -5.81(-3.38%) |
Mar 29, 2022 | 168.09 | 172.97 | 166.32 | 172.13 | 393,616 | +5.71(+3.43%) |
Mar 28, 2022 | 165.26 | 167.51 | 161.81 | 166.42 | 230,903 | +1.01(+0.61%) |
Mar 25, 2022 | 165.63 | 168.34 | 163.25 | 165.41 | 264,578 | -0.64(-0.38%) |
Mar 24, 2022 | 161.25 | 166.33 | 159.19 | 166.05 | 549,472 | +6.66(+4.18%) |
Mar 23, 2022 | 161.25 | 163.13 | 158.84 | 159.39 | 258,652 | -3.34(-2.05%) |
Mar 22, 2022 | 160.38 | 163.94 | 159.93 | 162.73 | 250,879 | +1.32(+0.82%) |
Mar 21, 2022 | 161.36 | 164.22 | 159.04 | 161.41 | 327,566 | -1.42(-0.87%) |
Mar 18, 2022 | 157.21 | 163.56 | 155.91 | 162.83 | 719,230 | +5.21(+3.30%) |
Mar 17, 2022 | 156.57 | 158.07 | 155.04 | 157.63 | 330,703 | +0.63(+0.40%) |
Mar 16, 2022 | 151.95 | 157.21 | 150.36 | 157.00 | 477,390 | +6.08(+4.03%) |
Mar 15, 2022 | 143.79 | 151.09 | 142.80 | 150.92 | 370,219 | +7.33(+5.10%) |
Mar 14, 2022 | 152.07 | 152.98 | 141.09 | 143.59 | 464,302 | -9.86(-6.43%) |
Mar 11, 2022 | 159.99 | 162.24 | 153.29 | 153.45 | 387,477 | -5.42(-3.41%) |
Mar 10, 2022 | 156.62 | 160.99 | 154.69 | 158.88 | 322,114 | -0.62(-0.39%) |
Mar 09, 2022 | 161.39 | 162.45 | 156.77 | 159.49 | 403,443 | +0.89(+0.56%) |
Mar 08, 2022 | 152.86 | 163.92 | 151.68 | 158.60 | 581,139 | +6.74(+4.44%) |
Mar 07, 2022 | 153.82 | 158.88 | 151.84 | 151.86 | 664,304 | -0.87(-0.57%) |
Mar 04, 2022 | 152.56 | 154.28 | 149.40 | 152.73 | 376,588 | +0.16(+0.10%) |
Mar 03, 2022 | 156.26 | 156.92 | 151.52 | 152.57 | 190,588 | -3.09(-1.99%) |
Mar 02, 2022 | 151.41 | 157.84 | 150.96 | 155.66 | 418,604 | +4.75(+3.14%) |
Mar 01, 2022 | 151.46 | 153.69 | 149.01 | 150.92 | 451,961 | -0.67(-0.45%) |
Feb 28, 2022 | 152.70 | 156.71 | 148.25 | 151.59 | 468,290 | -2.74(-1.78%) |
Feb 25, 2022 | 157.18 | 155.59 | 151.53 | 154.33 | 795,235 | -5.35(-3.35%) |
Feb 24, 2022 | 130.25 | 161.22 | 125.47 | 159.69 | 1,427,740 | +29.55(+22.71%) |
Feb 23, 2022 | 135.67 | 137.75 | 130.04 | 130.13 | 776,065 | -2.86(-2.15%) |
Feb 22, 2022 | 133.21 | 138.58 | 131.94 | 132.99 | 633,957 | -1.68(-1.25%) |
Feb 18, 2022 | 134.67 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.34 | 143.59 | 136.10 | 136.49 | 382,794 | -8.68(-5.98%) |
Feb 16, 2022 | 144.43 | 145.81 | 140.65 | 145.18 | 274,862 | -0.60(-0.41%) |
Feb 15, 2022 | 141.55 | 146.10 | 141.24 | 145.77 | 337,491 | +7.31(+5.28%) |
Feb 14, 2022 | 138.13 | 143.03 | 136.62 | 138.46 | 350,149 | -0.09(-0.06%) |
Feb 11, 2022 | 144.46 | 146.69 | 137.64 | 138.55 | 336,703 | -5.43(-3.77%) |
Feb 10, 2022 | 144.20 | 150.88 | 142.75 | 143.98 | 364,471 | -4.86(-3.27%) |
Feb 09, 2022 | 146.39 | 148.91 | 144.42 | 148.84 | 264,516 | +5.22(+3.63%) |
Feb 08, 2022 | 140.78 | 144.20 | 140.09 | 143.63 | 276,261 | +2.54(+1.80%) |
Feb 07, 2022 | 141.70 | 144.83 | 140.80 | 141.08 | 240,199 | -0.08(-0.06%) |
Feb 04, 2022 | 137.79 | 141.97 | 136.14 | 141.16 | 621,645 | +2.88(+2.08%) |
Feb 03, 2022 | 144.66 | 138.01 | 138.28 | 556,615 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.12 | 150.70 | 145.66 | 149.28 | 404,976 | -0.45(-0.30%) |
Feb 01, 2022 | 151.05 | 151.67 | 146.27 | 149.74 | 312,648 | -0.49(-0.33%) |
Jan 31, 2022 | 141.10 | 150.37 | 150.22 | 538,900 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.35 | 140.41 | 133.99 | 140.41 | 423,602 | +2.87(+2.08%) |
Jan 27, 2022 | 145.27 | 145.61 | 136.64 | 137.54 | 457,193 | -5.26(-3.69%) |
Jan 26, 2022 | 144.77 | 148.77 | 141.41 | 142.81 | 386,994 | +0.83(+0.59%) |
Jan 25, 2022 | 143.38 | 145.54 | 140.27 | 141.97 | 556,426 | -5.71(-3.86%) |
Jan 24, 2022 | 139.66 | 148.05 | 137.19 | 147.68 | 758,807 | +5.27(+3.70%) |
Jan 21, 2022 | 143.34 | 146.96 | 141.70 | 142.41 | 558,461 | -0.59(-0.41%) |
Jan 20, 2022 | 147.23 | 149.59 | 142.88 | 143.00 | 476,986 | -3.11(-2.13%) |
Jan 19, 2022 | 148.99 | 151.12 | 144.88 | 146.11 | 395,005 | -2.06(-1.39%) |
Jan 18, 2022 | 158.76 | 158.99 | 147.88 | 148.18 | 545,386 | -12.59(-7.83%) |
Jan 14, 2022 | 160.77 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.57 | 162.04 | 154.34 | 154.44 | 286,231 | -4.09(-2.58%) |
Jan 12, 2022 | 159.26 | 161.18 | 156.33 | 158.53 | 304,715 | +0.03(+0.02%) |
Jan 11, 2022 | 156.62 | 159.51 | 154.95 | 158.50 | 314,627 | +1.80(+1.15%) |
Jan 10, 2022 | 154.74 | 156.93 | 150.65 | 156.70 | 367,074 | +1.25(+0.81%) |
Jan 07, 2022 | 160.94 | 161.68 | 155.44 | 155.45 | 438,990 | -5.76(-3.58%) |
Jan 06, 2022 | 161.91 | 165.61 | 157.52 | 161.21 | 504,856 | -1.34(-0.82%) |
Jan 05, 2022 | 171.60 | 174.92 | 162.46 | 162.55 | 740,066 | -8.95(-5.22%) |
Jan 04, 2022 | 168.71 | 172.05 | 165.47 | 171.51 | 727,350 | +3.77(+2.25%) |