Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 441,509 | -1.76(-1.12%) |
Mar 30, 2022 | 159.02 | 159.90 | 156.97 | 157.43 | 274,458 | -0.72(-0.46%) |
Mar 29, 2022 | 158.70 | 161.47 | 157.80 | 158.15 | 365,074 | +0.00(+0.00%) |
Mar 28, 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 453,942 | -2.55(-1.59%) |
Mar 25, 2022 | 160.00 | 162.75 | 158.52 | 160.70 | 332,313 | +1.09(+0.68%) |
Mar 24, 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 450,948 | +1.14(+0.72%) |
Mar 23, 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 475,682 | -1.01(-0.63%) |
Mar 22, 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 449,577 | -0.41(-0.26%) |
Mar 21, 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 592,194 | +3.28(+2.09%) |
Mar 18, 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 704,185 | -0.86(-0.55%) |
Mar 17, 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 660,520 | -0.86(-0.54%) |
Mar 16, 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 522,999 | +3.60(+2.33%) |
Mar 15, 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 306,345 | +0.80(+0.52%) |
Mar 14, 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 432,127 | -0.75(-0.48%) |
Mar 11, 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 334,677 | -0.51(-0.33%) |
Mar 10, 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 318,840 | +1.15(+0.75%) |
Mar 09, 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 589,833 | +0.44(+0.29%) |
Mar 08, 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 915,982 | -0.36(-0.23%) |
Mar 07, 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 827,787 | -0.46(-0.30%) |
Mar 04, 2022 | 151.91 | 154.81 | 151.12 | 154.42 | 753,982 | +1.52(+0.99%) |
Mar 03, 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 764,994 | -0.20(-0.13%) |
Mar 02, 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 1,886,132 | +16.47(+12.05%) |
Mar 01, 2022 | 135.93 | 137.44 | 134.73 | 136.63 | 782,463 | -0.79(-0.57%) |
Feb 28, 2022 | 137.46 | 140.00 | 136.11 | 137.42 | 804,599 | -1.78(-1.28%) |
Feb 25, 2022 | 134.43 | 139.71 | 136.22 | 139.20 | 508,473 | +4.59(+3.41%) |
Feb 24, 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 816,353 | +0.40(+0.30%) |
Feb 23, 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 484,797 | -1.26(-0.93%) |
Feb 22, 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 677,121 | -2.42(-1.76%) |
Feb 18, 2022 | 137.89 | 0 | -3.01(-2.14%) | |||
Feb 17, 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 572,376 | -3.69(-2.55%) |
Feb 16, 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 509,302 | +0.12(+0.08%) |
Feb 15, 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 464,874 | +2.16(+1.52%) |
Feb 14, 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 575,579 | +0.36(+0.25%) |
Feb 11, 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 806,651 | -1.25(-0.87%) |
Feb 10, 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 343,717 | -1.88(-1.30%) |
Feb 09, 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 462,511 | +5.45(+3.90%) |
Feb 08, 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 660,805 | -1.50(-1.06%) |
Feb 07, 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 305,938 | +0.19(+0.13%) |
Feb 04, 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 408,440 | +1.33(+0.95%) |
Feb 03, 2022 | 140.32 | 137.60 | 139.61 | 383,559 | -1.13(-0.80%) | |
Feb 02, 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 486,202 | -0.05(-0.04%) |
Feb 01, 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 446,994 | +1.88(+1.35%) |
Jan 31, 2022 | 134.88 | 138.91 | 576,757 | +2.71(+1.99%) | ||
Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 319,436 | +1.15(+0.85%) |
Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 590,085 | +2.03(+1.53%) |
Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 766,492 | +1.98(+1.51%) |
Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 802,331 | -4.63(-3.41%) |
Jan 24, 2022 | 132.82 | 135.84 | 129.58 | 135.67 | 777,668 | -1.09(-0.80%) |
Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 721,653 | -2.37(-1.70%) |
Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 502,516 | -1.51(-1.07%) |
Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 675,423 | -2.11(-1.48%) |
Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 665,333 | -1.55(-1.07%) |
Jan 14, 2022 | 144.30 | 0 | +0.71(+0.49%) | |||
Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 670,111 | -1.48(-1.02%) |
Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 776,600 | -4.67(-3.12%) |
Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 1,594,444 | +3.25(+2.22%) |
Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 2,127,117 | +12.06(+8.97%) |
Jan 07, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 409,794 | +1.69(+1.27%) |
Jan 06, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 597,811 | +2.94(+2.27%) |
Jan 05, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 484,836 | +0.16(+0.12%) |
Jan 04, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 731,267 | -1.66(-1.26%) |