Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.68 | 153.48 | 149.83 | 150.20 | 341,093 | -1.71(-1.13%) |
Mar 30, 2022 | 155.94 | 157.91 | 150.61 | 151.91 | 302,647 | -5.38(-3.42%) |
Mar 29, 2022 | 155.11 | 158.22 | 154.02 | 157.29 | 317,286 | +4.98(+3.27%) |
Mar 28, 2022 | 151.35 | 153.97 | 148.29 | 152.31 | 243,970 | +0.28(+0.18%) |
Mar 25, 2022 | 153.66 | 153.66 | 149.74 | 152.03 | 270,370 | -1.43(-0.93%) |
Mar 24, 2022 | 150.95 | 153.73 | 147.46 | 153.46 | 396,944 | +4.27(+2.86%) |
Mar 23, 2022 | 151.33 | 152.93 | 148.70 | 149.19 | 389,121 | -3.37(-2.21%) |
Mar 22, 2022 | 152.43 | 153.91 | 149.96 | 152.56 | 339,897 | -0.45(-0.29%) |
Mar 21, 2022 | 154.67 | 155.78 | 151.14 | 153.01 | 541,691 | -2.34(-1.51%) |
Mar 18, 2022 | 147.43 | 155.52 | 147.43 | 155.35 | 1,130,161 | +5.41(+3.61%) |
Mar 17, 2022 | 145.27 | 149.94 | 143.14 | 149.94 | 514,979 | +3.11(+2.12%) |
Mar 16, 2022 | 141.87 | 147.01 | 140.86 | 146.83 | 440,972 | +7.01(+5.01%) |
Mar 15, 2022 | 134.71 | 140.12 | 132.90 | 139.82 | 671,106 | +6.02(+4.50%) |
Mar 14, 2022 | 137.15 | 137.51 | 130.96 | 133.80 | 586,361 | -3.88(-2.82%) |
Mar 11, 2022 | 142.99 | 142.99 | 137.41 | 137.68 | 474,593 | -3.05(-2.17%) |
Mar 10, 2022 | 137.84 | 143.91 | 137.59 | 140.73 | 419,829 | -0.29(-0.21%) |
Mar 09, 2022 | 145.00 | 145.63 | 140.35 | 141.02 | 580,808 | -0.32(-0.23%) |
Mar 08, 2022 | 139.17 | 146.94 | 138.63 | 141.34 | 548,198 | +2.58(+1.86%) |
Mar 07, 2022 | 143.06 | 143.06 | 137.93 | 138.76 | 619,464 | -1.77(-1.26%) |
Mar 04, 2022 | 142.82 | 145.06 | 138.70 | 140.53 | 532,827 | -4.15(-2.87%) |
Mar 03, 2022 | 148.91 | 148.91 | 143.43 | 144.68 | 463,305 | -2.79(-1.89%) |
Mar 02, 2022 | 150.35 | 150.88 | 146.24 | 147.47 | 698,663 | -1.08(-0.73%) |
Mar 01, 2022 | 152.79 | 153.97 | 146.45 | 148.55 | 739,273 | -5.16(-3.36%) |
Feb 28, 2022 | 152.26 | 155.72 | 150.66 | 153.71 | 371,680 | -0.05(-0.03%) |
Feb 25, 2022 | 154.39 | 154.37 | 151.38 | 153.76 | 318,354 | -0.15(-0.10%) |
Feb 24, 2022 | 141.66 | 154.16 | 141.19 | 153.91 | 401,046 | +6.99(+4.76%) |
Feb 23, 2022 | 151.91 | 152.71 | 146.54 | 146.92 | 300,019 | -3.48(-2.31%) |
Feb 22, 2022 | 148.95 | 153.39 | 148.82 | 150.40 | 323,683 | -0.76(-0.50%) |
Feb 18, 2022 | 151.16 | 0 | -1.25(-0.82%) | |||
Feb 17, 2022 | 157.74 | 158.49 | 152.27 | 152.41 | 290,623 | -8.00(-4.99%) |
Feb 16, 2022 | 157.98 | 160.79 | 157.03 | 160.41 | 303,687 | -0.56(-0.35%) |
Feb 15, 2022 | 155.13 | 161.46 | 155.13 | 160.97 | 303,162 | +8.60(+5.64%) |
Feb 14, 2022 | 150.75 | 155.33 | 148.22 | 152.37 | 278,811 | +2.75(+1.84%) |
Feb 11, 2022 | 157.10 | 157.97 | 147.72 | 149.62 | 326,171 | -6.78(-4.34%) |
Feb 10, 2022 | 158.55 | 163.55 | 155.39 | 156.40 | 300,083 | -6.87(-4.21%) |
Feb 09, 2022 | 163.22 | 164.35 | 160.44 | 163.27 | 252,194 | +2.83(+1.76%) |
Feb 08, 2022 | 154.42 | 160.86 | 154.03 | 160.44 | 362,894 | +4.79(+3.08%) |
Feb 07, 2022 | 159.20 | 162.33 | 155.43 | 155.65 | 436,898 | -4.41(-2.76%) |
Feb 04, 2022 | 157.73 | 162.60 | 155.93 | 160.06 | 347,781 | +0.14(+0.09%) |
Feb 03, 2022 | 165.26 | 159.56 | 159.92 | 399,636 | -10.35(-6.08%) | |
Feb 02, 2022 | 180.89 | 183.00 | 164.31 | 170.27 | 883,711 | +4.85(+2.93%) |
Feb 01, 2022 | 165.24 | 165.79 | 161.93 | 165.42 | 580,417 | +0.23(+0.14%) |
Jan 31, 2022 | 156.93 | 165.48 | 165.19 | 402,750 | +9.13(+5.85%) | |
Jan 28, 2022 | 150.86 | 156.09 | 146.95 | 156.06 | 280,824 | +5.42(+3.60%) |
Jan 27, 2022 | 160.86 | 162.08 | 150.59 | 150.64 | 548,876 | -7.68(-4.85%) |
Jan 26, 2022 | 161.41 | 164.88 | 156.49 | 158.32 | 274,071 | +1.64(+1.05%) |
Jan 25, 2022 | 161.90 | 161.90 | 155.08 | 156.68 | 257,367 | -8.62(-5.21%) |
Jan 24, 2022 | 159.79 | 165.51 | 153.87 | 165.30 | 300,970 | +3.00(+1.85%) |
Jan 21, 2022 | 160.98 | 168.68 | 160.92 | 162.30 | 408,437 | -0.64(-0.39%) |
Jan 20, 2022 | 168.20 | 170.46 | 162.83 | 162.94 | 307,026 | -4.46(-2.66%) |
Jan 19, 2022 | 176.33 | 176.33 | 167.30 | 167.40 | 334,646 | -7.87(-4.49%) |
Jan 18, 2022 | 183.81 | 184.25 | 174.51 | 175.27 | 425,229 | -12.04(-6.43%) |
Jan 14, 2022 | 187.31 | 0 | +0.81(+0.43%) | |||
Jan 13, 2022 | 191.66 | 194.76 | 185.79 | 186.50 | 285,354 | -3.00(-1.58%) |
Jan 12, 2022 | 191.56 | 193.18 | 188.21 | 189.50 | 227,361 | +0.64(+0.34%) |
Jan 11, 2022 | 187.65 | 191.53 | 185.70 | 188.86 | 259,238 | +1.18(+0.63%) |
Jan 10, 2022 | 184.64 | 188.05 | 181.73 | 187.68 | 399,117 | -0.85(-0.45%) |
Jan 07, 2022 | 196.55 | 198.22 | 187.27 | 188.53 | 452,598 | -8.74(-4.43%) |
Jan 06, 2022 | 196.25 | 200.12 | 194.37 | 197.27 | 340,506 | +0.58(+0.29%) |
Jan 05, 2022 | 205.03 | 206.16 | 196.12 | 196.69 | 398,323 | -8.65(-4.21%) |
Jan 04, 2022 | 204.81 | 207.07 | 199.09 | 205.34 | 267,206 | +0.83(+0.41%) |