Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 145.98 | 146.71 | 140.63 | 140.86 | 347,465 | -5.12(-3.51%) |
Mar 30, 2022 | 146.99 | 147.03 | 144.40 | 145.98 | 282,996 | -0.64(-0.44%) |
Mar 29, 2022 | 145.62 | 148.04 | 143.77 | 146.62 | 208,298 | +3.89(+2.72%) |
Mar 28, 2022 | 143.55 | 143.55 | 139.71 | 142.73 | 111,966 | -0.40(-0.28%) |
Mar 25, 2022 | 140.57 | 143.21 | 140.55 | 143.13 | 172,864 | +2.56(+1.82%) |
Mar 24, 2022 | 140.71 | 140.71 | 138.69 | 140.57 | 216,284 | +0.92(+0.66%) |
Mar 23, 2022 | 142.60 | 143.79 | 139.35 | 139.65 | 151,455 | -3.79(-2.64%) |
Mar 22, 2022 | 143.57 | 145.40 | 142.44 | 143.44 | 627,218 | +1.28(+0.90%) |
Mar 21, 2022 | 142.91 | 143.78 | 140.67 | 142.16 | 242,672 | -0.42(-0.29%) |
Mar 18, 2022 | 144.63 | 145.61 | 141.82 | 142.58 | 555,369 | -2.28(-1.57%) |
Mar 17, 2022 | 139.08 | 145.18 | 139.08 | 144.86 | 341,533 | +3.61(+2.55%) |
Mar 16, 2022 | 132.92 | 142.11 | 132.92 | 141.25 | 418,731 | +11.07(+8.51%) |
Mar 15, 2022 | 129.49 | 131.09 | 127.55 | 130.18 | 189,851 | +2.18(+1.70%) |
Mar 14, 2022 | 129.54 | 130.34 | 126.51 | 128.00 | 191,114 | +0.62(+0.49%) |
Mar 11, 2022 | 130.26 | 130.38 | 127.29 | 127.38 | 137,116 | -0.55(-0.43%) |
Mar 10, 2022 | 127.41 | 125.17 | 127.93 | 211,107 | -2.41(-1.85%) | |
Mar 09, 2022 | 127.96 | 131.37 | 127.03 | 130.34 | 251,320 | +7.31(+5.95%) |
Mar 08, 2022 | 123.67 | 127.65 | 121.32 | 123.02 | 296,593 | +0.62(+0.51%) |
Mar 07, 2022 | 127.26 | 128.79 | 122.38 | 122.40 | 271,384 | -6.69(-5.18%) |
Mar 04, 2022 | 130.48 | 131.00 | 127.85 | 129.09 | 196,418 | -3.99(-3.00%) |
Mar 03, 2022 | 136.56 | 137.99 | 131.05 | 133.08 | 204,062 | -2.99(-2.20%) |
Mar 02, 2022 | 131.29 | 137.37 | 130.79 | 136.06 | 272,072 | +6.21(+4.78%) |
Mar 01, 2022 | 136.89 | 137.21 | 128.60 | 129.86 | 364,261 | -8.41(-6.09%) |
Feb 28, 2022 | 137.61 | 140.67 | 136.70 | 138.27 | 317,698 | -3.40(-2.40%) |
Feb 25, 2022 | 137.39 | 141.86 | 138.56 | 141.67 | 203,959 | +4.95(+3.62%) |
Feb 24, 2022 | 131.75 | 137.07 | 128.31 | 136.72 | 260,071 | +2.23(+1.66%) |
Feb 23, 2022 | 138.94 | 139.27 | 134.31 | 134.50 | 225,734 | -3.06(-2.22%) |
Feb 22, 2022 | 139.34 | 141.17 | 135.82 | 137.55 | 227,432 | -3.90(-2.76%) |
Feb 18, 2022 | 141.45 | 0 | +0.24(+0.17%) | |||
Feb 17, 2022 | 145.38 | 145.41 | 140.77 | 141.21 | 216,637 | -6.35(-4.30%) |
Feb 16, 2022 | 145.14 | 148.75 | 145.12 | 147.56 | 183,407 | +2.83(+1.95%) |
Feb 15, 2022 | 142.98 | 146.08 | 142.54 | 144.73 | 626,037 | +3.89(+2.76%) |
Feb 14, 2022 | 142.38 | 144.32 | 138.59 | 140.84 | 232,164 | -1.54(-1.08%) |
Feb 11, 2022 | 146.81 | 147.63 | 141.30 | 142.38 | 184,220 | -4.14(-2.82%) |
Feb 10, 2022 | 145.08 | 150.85 | 144.90 | 146.52 | 273,602 | -1.49(-1.01%) |
Feb 09, 2022 | 147.63 | 150.66 | 147.39 | 148.01 | 254,075 | +0.87(+0.59%) |
Feb 08, 2022 | 145.05 | 148.14 | 145.05 | 147.14 | 291,775 | +1.12(+0.77%) |
Feb 07, 2022 | 148.31 | 150.31 | 143.89 | 146.02 | 378,447 | -0.49(-0.33%) |
Feb 04, 2022 | 144.24 | 148.25 | 141.44 | 146.51 | 224,348 | +2.48(+1.72%) |
Feb 03, 2022 | 147.64 | 149.00 | 143.47 | 144.03 | 241,264 | -4.57(-3.07%) |
Feb 02, 2022 | 148.36 | 149.31 | 145.42 | 148.60 | 238,292 | +0.79(+0.53%) |
Feb 01, 2022 | 147.07 | 149.57 | 145.01 | 147.81 | 365,384 | +1.70(+1.16%) |
Jan 31, 2022 | 139.27 | 146.58 | 146.11 | 555,533 | +5.56(+3.95%) | |
Jan 28, 2022 | 139.37 | 140.52 | 135.26 | 140.55 | 259,481 | +2.21(+1.60%) |
Jan 27, 2022 | 142.42 | 144.60 | 137.20 | 138.34 | 274,702 | -2.43(-1.73%) |
Jan 26, 2022 | 142.32 | 145.88 | 139.79 | 140.77 | 258,090 | +0.63(+0.45%) |
Jan 25, 2022 | 136.74 | 142.46 | 133.39 | 140.14 | 468,271 | +1.24(+0.89%) |
Jan 24, 2022 | 137.26 | 140.55 | 133.50 | 138.90 | 682,253 | -1.60(-1.14%) |
Jan 21, 2022 | 146.67 | 146.67 | 140.49 | 140.50 | 229,454 | -6.52(-4.44%) |
Jan 20, 2022 | 149.41 | 153.01 | 146.75 | 147.03 | 220,598 | -1.26(-0.85%) |
Jan 19, 2022 | 153.93 | 154.07 | 148.26 | 148.29 | 228,047 | -4.15(-2.72%) |
Jan 18, 2022 | 153.85 | 154.90 | 152.13 | 152.43 | 231,195 | -3.96(-2.53%) |
Jan 14, 2022 | 156.39 | 0 | -1.61(-1.02%) | |||
Jan 13, 2022 | 161.20 | 162.88 | 157.20 | 158.00 | 185,071 | -3.50(-2.17%) |
Jan 12, 2022 | 165.98 | 167.62 | 161.18 | 161.50 | 191,728 | -3.41(-2.07%) |
Jan 11, 2022 | 162.40 | 165.00 | 160.39 | 164.91 | 113,734 | +4.50(+2.80%) |
Jan 10, 2022 | 162.58 | 162.73 | 157.32 | 160.41 | 140,780 | -3.49(-2.13%) |
Jan 07, 2022 | 161.31 | 165.12 | 161.31 | 163.90 | 149,655 | +2.14(+1.32%) |
Jan 06, 2022 | 162.16 | 163.14 | 157.57 | 161.76 | 166,276 | +1.52(+0.95%) |
Jan 05, 2022 | 168.20 | 171.26 | 160.01 | 160.24 | 321,225 | -6.48(-3.88%) |
Jan 04, 2022 | 164.03 | 167.52 | 164.03 | 166.71 | 230,060 | +4.45(+2.74%) |