Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 136.37 | 139.04 | 134.15 | 138.14 | 2,405,922 | +0.11(+0.08%) |
Mar 30, 2022 | 144.21 | 144.22 | 136.95 | 138.03 | 2,536,913 | -10.41(-7.02%) |
Mar 29, 2022 | 144.43 | 148.55 | 144.33 | 148.44 | 1,171,711 | +6.92(+4.89%) |
Mar 28, 2022 | 137.67 | 141.79 | 136.44 | 141.52 | 1,080,073 | +2.83(+2.04%) |
Mar 25, 2022 | 141.17 | 141.17 | 136.57 | 138.69 | 1,435,315 | -1.11(-0.80%) |
Mar 24, 2022 | 140.80 | 141.33 | 137.78 | 139.81 | 1,315,038 | -2.04(-1.44%) |
Mar 23, 2022 | 147.67 | 149.63 | 141.48 | 141.85 | 1,665,836 | -8.36(-5.57%) |
Mar 22, 2022 | 152.34 | 153.53 | 148.57 | 150.21 | 1,300,012 | -0.91(-0.61%) |
Mar 21, 2022 | 156.52 | 157.85 | 148.80 | 151.12 | 1,508,899 | -5.29(-3.38%) |
Mar 18, 2022 | 152.72 | 157.25 | 152.14 | 156.41 | 2,359,154 | +3.33(+2.17%) |
Mar 17, 2022 | 159.54 | 159.74 | 144.64 | 153.09 | 5,294,935 | +7.85(+5.40%) |
Mar 16, 2022 | 142.65 | 146.17 | 140.96 | 145.24 | 2,662,989 | +3.75(+2.65%) |
Mar 15, 2022 | 137.85 | 142.37 | 137.49 | 141.48 | 1,293,219 | +3.71(+2.69%) |
Mar 14, 2022 | 136.26 | 143.20 | 135.60 | 137.78 | 1,125,099 | +3.32(+2.47%) |
Mar 11, 2022 | 140.53 | 141.17 | 134.00 | 134.45 | 790,337 | -5.06(-3.63%) |
Mar 10, 2022 | 138.03 | 139.96 | 133.93 | 139.51 | 765,850 | +0.23(+0.16%) |
Mar 09, 2022 | 140.82 | 143.72 | 138.75 | 139.28 | 1,132,752 | +0.55(+0.40%) |
Mar 08, 2022 | 133.38 | 142.59 | 133.38 | 138.73 | 1,157,305 | +3.99(+2.96%) |
Mar 07, 2022 | 145.49 | 146.37 | 134.68 | 134.74 | 1,432,343 | -9.90(-6.84%) |
Mar 04, 2022 | 143.88 | 144.75 | 140.06 | 144.64 | 978,576 | +0.15(+0.11%) |
Mar 03, 2022 | 142.62 | 145.73 | 140.79 | 144.49 | 1,398,277 | +1.82(+1.28%) |
Mar 02, 2022 | 138.74 | 143.20 | 137.22 | 142.66 | 747,273 | +2.90(+2.07%) |
Mar 01, 2022 | 139.15 | 143.23 | 138.56 | 139.77 | 1,409,620 | +1.76(+1.28%) |
Feb 28, 2022 | 136.38 | 140.57 | 134.81 | 138.01 | 1,217,346 | +0.31(+0.23%) |
Feb 25, 2022 | 132.98 | 138.34 | 132.24 | 137.69 | 1,012,684 | +3.51(+2.61%) |
Feb 24, 2022 | 121.87 | 134.74 | 121.80 | 134.19 | 1,217,893 | +6.60(+5.17%) |
Feb 23, 2022 | 127.68 | 130.19 | 126.04 | 127.58 | 1,681,291 | +1.00(+0.79%) |
Feb 22, 2022 | 131.77 | 132.93 | 124.10 | 126.58 | 2,254,240 | -7.13(-5.34%) |
Feb 18, 2022 | 133.72 | 0 | -2.12(-1.56%) | |||
Feb 17, 2022 | 141.13 | 142.31 | 134.57 | 135.83 | 1,808,048 | -6.60(-4.64%) |
Feb 16, 2022 | 145.26 | 146.27 | 141.31 | 142.44 | 1,015,762 | -4.59(-3.12%) |
Feb 15, 2022 | 147.48 | 148.17 | 145.59 | 147.03 | 921,300 | +1.09(+0.75%) |
Feb 14, 2022 | 146.24 | 148.69 | 145.05 | 145.93 | 1,098,484 | -0.95(-0.65%) |
Feb 11, 2022 | 150.22 | 152.76 | 145.94 | 146.88 | 851,991 | -3.65(-2.42%) |
Feb 10, 2022 | 153.70 | 156.68 | 148.85 | 150.53 | 1,189,985 | -5.39(-3.46%) |
Feb 09, 2022 | 157.53 | 158.00 | 154.65 | 155.93 | 744,768 | -0.41(-0.26%) |
Feb 08, 2022 | 155.20 | 158.14 | 153.64 | 156.34 | 868,735 | +2.00(+1.30%) |
Feb 07, 2022 | 155.29 | 157.93 | 153.55 | 154.34 | 847,038 | -0.29(-0.18%) |
Feb 04, 2022 | 154.70 | 156.72 | 152.11 | 154.62 | 704,616 | +0.70(+0.45%) |
Feb 03, 2022 | 154.00 | 153.93 | 687,171 | -2.10(-1.34%) | ||
Feb 02, 2022 | 157.19 | 157.33 | 152.49 | 156.02 | 1,129,312 | -0.98(-0.62%) |
Feb 01, 2022 | 152.84 | 157.83 | 152.84 | 157.00 | 1,525,422 | +4.06(+2.65%) |
Jan 31, 2022 | 146.49 | 153.05 | 152.94 | 1,206,376 | +5.46(+3.70%) | |
Jan 28, 2022 | 143.68 | 147.67 | 141.02 | 147.49 | 1,276,651 | +8.04(+5.77%) |
Jan 27, 2022 | 144.49 | 146.99 | 138.35 | 139.44 | 1,118,917 | -3.27(-2.29%) |
Jan 26, 2022 | 152.00 | 152.98 | 141.30 | 142.71 | 1,710,096 | -6.12(-4.11%) |
Jan 25, 2022 | 145.02 | 150.40 | 143.19 | 148.83 | 1,580,632 | +1.23(+0.83%) |
Jan 24, 2022 | 134.09 | 148.17 | 133.47 | 147.60 | 2,516,103 | +11.77(+8.66%) |
Jan 21, 2022 | 135.01 | 140.47 | 133.03 | 135.83 | 1,373,373 | +0.00(+0.00%) |
Jan 20, 2022 | 140.87 | 143.52 | 135.21 | 135.83 | 1,610,807 | -4.39(-3.13%) |
Jan 19, 2022 | 139.31 | 143.43 | 139.26 | 140.23 | 1,291,753 | +0.93(+0.67%) |
Jan 18, 2022 | 137.10 | 140.64 | 134.31 | 139.30 | 1,401,464 | -0.11(-0.08%) |
Jan 14, 2022 | 139.41 | 0 | -1.61(-1.14%) | |||
Jan 13, 2022 | 145.25 | 146.13 | 140.81 | 141.02 | 1,147,608 | -2.80(-1.94%) |
Jan 12, 2022 | 146.37 | 148.18 | 140.63 | 143.82 | 804,386 | -1.66(-1.14%) |
Jan 11, 2022 | 143.83 | 145.55 | 140.79 | 145.48 | 940,393 | +1.44(+1.00%) |
Jan 10, 2022 | 140.34 | 144.15 | 137.38 | 144.04 | 1,766,662 | +1.00(+0.70%) |
Jan 07, 2022 | 147.56 | 149.82 | 141.54 | 143.03 | 1,372,989 | -5.45(-3.67%) |
Jan 06, 2022 | 145.91 | 150.04 | 140.98 | 148.48 | 1,457,110 | +2.41(+1.65%) |
Jan 05, 2022 | 153.26 | 154.72 | 144.38 | 146.08 | 2,372,459 | -11.20(-7.12%) |
Jan 04, 2022 | 159.28 | 160.16 | 153.40 | 157.27 | 1,246,160 | -2.84(-1.77%) |