Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 139.52 | 140.95 | 137.00 | 137.11 | 141,931 | -3.73(-2.65%) |
Mar 30, 2022 | 143.29 | 143.45 | 139.67 | 140.84 | 137,759 | -2.21(-1.54%) |
Mar 29, 2022 | 142.38 | 143.78 | 141.83 | 143.05 | 137,001 | +3.65(+2.62%) |
Mar 28, 2022 | 139.52 | 140.56 | 137.09 | 139.40 | 126,870 | -0.66(-0.47%) |
Mar 25, 2022 | 139.79 | 140.10 | 136.83 | 140.06 | 159,784 | -0.51(-0.36%) |
Mar 24, 2022 | 141.74 | 141.74 | 139.24 | 140.56 | 95,355 | +0.08(+0.06%) |
Mar 23, 2022 | 142.84 | 143.68 | 140.00 | 140.49 | 146,279 | -3.90(-2.70%) |
Mar 22, 2022 | 144.67 | 146.22 | 143.22 | 144.39 | 150,395 | +0.97(+0.68%) |
Mar 21, 2022 | 144.17 | 145.54 | 141.73 | 143.41 | 179,826 | -2.10(-1.44%) |
Mar 18, 2022 | 145.85 | 146.83 | 143.05 | 145.52 | 594,501 | +0.79(+0.54%) |
Mar 17, 2022 | 141.71 | 144.98 | 141.44 | 144.73 | 125,753 | +1.30(+0.90%) |
Mar 16, 2022 | 142.42 | 144.47 | 140.61 | 143.43 | 168,785 | +2.06(+1.46%) |
Mar 15, 2022 | 140.99 | 141.80 | 139.31 | 141.37 | 148,227 | +2.34(+1.68%) |
Mar 14, 2022 | 140.50 | 141.13 | 137.59 | 139.03 | 261,768 | +0.32(+0.23%) |
Mar 11, 2022 | 140.90 | 141.50 | 138.66 | 138.71 | 147,669 | -1.10(-0.79%) |
Mar 10, 2022 | 139.71 | 140.20 | 137.73 | 139.81 | 133,325 | -2.25(-1.58%) |
Mar 09, 2022 | 141.87 | 143.06 | 140.52 | 142.06 | 296,443 | +4.18(+3.03%) |
Mar 08, 2022 | 136.50 | 140.49 | 134.75 | 137.87 | 158,664 | +1.39(+1.02%) |
Mar 07, 2022 | 141.46 | 142.31 | 136.30 | 136.48 | 217,444 | -4.51(-3.20%) |
Mar 04, 2022 | 140.39 | 141.43 | 138.93 | 140.99 | 184,603 | -1.45(-1.02%) |
Mar 03, 2022 | 145.56 | 145.56 | 141.33 | 142.44 | 167,674 | -1.72(-1.19%) |
Mar 02, 2022 | 142.13 | 145.46 | 142.13 | 144.16 | 202,142 | +3.74(+2.66%) |
Mar 01, 2022 | 141.43 | 143.13 | 138.44 | 140.42 | 265,969 | -0.97(-0.69%) |
Feb 28, 2022 | 142.45 | 144.81 | 140.13 | 141.39 | 311,625 | -3.75(-2.59%) |
Feb 25, 2022 | 142.06 | 145.28 | 142.55 | 145.14 | 147,263 | +2.60(+1.82%) |
Feb 24, 2022 | 136.81 | 142.71 | 136.42 | 142.54 | 173,342 | +2.87(+2.06%) |
Feb 23, 2022 | 144.91 | 145.31 | 139.32 | 139.67 | 205,096 | -3.81(-2.65%) |
Feb 22, 2022 | 142.29 | 146.18 | 141.40 | 143.48 | 205,079 | -0.22(-0.16%) |
Feb 18, 2022 | 143.70 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 143.77 | 146.29 | 142.45 | 145.41 | 618,145 | +1.27(+0.88%) |
Feb 16, 2022 | 143.10 | 144.84 | 140.94 | 144.13 | 286,605 | +0.47(+0.33%) |
Feb 15, 2022 | 140.81 | 143.91 | 139.16 | 143.66 | 275,501 | +6.17(+4.49%) |
Feb 14, 2022 | 138.73 | 140.54 | 136.26 | 137.50 | 327,173 | -0.99(-0.71%) |
Feb 11, 2022 | 143.13 | 143.43 | 137.27 | 138.49 | 348,928 | -4.52(-3.16%) |
Feb 10, 2022 | 147.67 | 151.69 | 141.87 | 143.00 | 453,985 | -10.46(-6.82%) |
Feb 09, 2022 | 151.82 | 153.57 | 151.28 | 153.47 | 179,722 | +2.88(+1.91%) |
Feb 08, 2022 | 146.47 | 151.83 | 146.47 | 150.58 | 203,669 | +3.30(+2.24%) |
Feb 07, 2022 | 147.07 | 149.86 | 146.76 | 147.28 | 302,974 | +0.51(+0.35%) |
Feb 04, 2022 | 147.18 | 148.90 | 144.42 | 146.77 | 309,894 | -0.60(-0.41%) |
Feb 03, 2022 | 151.25 | 147.20 | 147.37 | 282,922 | -4.97(-3.26%) | |
Feb 02, 2022 | 153.18 | 154.39 | 150.45 | 152.34 | 330,640 | -1.25(-0.82%) |
Feb 01, 2022 | 152.48 | 153.99 | 149.89 | 153.59 | 373,235 | +3.37(+2.25%) |
Jan 31, 2022 | 149.15 | 153.28 | 150.22 | 5,891,159 | -0.02(-0.01%) | |
Jan 28, 2022 | 145.77 | 150.34 | 143.95 | 150.24 | 715,433 | +5.25(+3.62%) |
Jan 27, 2022 | 152.28 | 156.45 | 143.49 | 145.00 | 1,033,622 | -21.69(-13.01%) |
Jan 26, 2022 | 172.28 | 175.36 | 165.02 | 166.68 | 141,156 | -2.94(-1.73%) |
Jan 25, 2022 | 174.62 | 174.62 | 167.84 | 169.62 | 168,478 | -8.48(-4.76%) |
Jan 24, 2022 | 175.56 | 179.21 | 173.01 | 178.11 | 198,531 | -0.58(-0.32%) |
Jan 21, 2022 | 178.71 | 182.42 | 177.07 | 178.69 | 148,052 | +0.03(+0.02%) |
Jan 20, 2022 | 183.26 | 186.37 | 178.18 | 178.66 | 121,505 | -3.78(-2.07%) |
Jan 19, 2022 | 184.44 | 186.30 | 181.81 | 182.44 | 143,723 | -1.60(-0.87%) |
Jan 18, 2022 | 181.53 | 184.66 | 179.66 | 184.04 | 154,998 | +0.08(+0.04%) |
Jan 14, 2022 | 183.96 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.57 | 187.15 | 183.55 | 184.01 | 100,309 | -0.21(-0.11%) |
Jan 12, 2022 | 185.91 | 187.45 | 183.15 | 184.22 | 159,861 | -0.12(-0.06%) |
Jan 11, 2022 | 182.74 | 185.25 | 178.48 | 184.33 | 130,858 | +2.09(+1.15%) |
Jan 10, 2022 | 181.86 | 182.31 | 178.45 | 182.24 | 145,464 | -1.14(-0.62%) |
Jan 07, 2022 | 185.94 | 186.76 | 182.78 | 183.38 | 115,236 | -3.35(-1.80%) |
Jan 06, 2022 | 187.05 | 189.65 | 185.71 | 186.74 | 89,044 | +0.14(+0.07%) |
Jan 05, 2022 | 189.15 | 191.75 | 186.29 | 186.60 | 151,742 | -3.37(-1.78%) |
Jan 04, 2022 | 188.61 | 190.86 | 187.18 | 189.97 | 98,047 | +1.93(+1.03%) |