Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 139.21 | 140.63 | 136.69 | 136.79 | 142,256 | -3.72(-2.65%) |
Mar 30, 2022 | 142.96 | 143.12 | 139.35 | 140.52 | 138,074 | -2.20(-1.54%) |
Mar 29, 2022 | 142.06 | 143.45 | 141.51 | 142.72 | 137,314 | +3.64(+2.62%) |
Mar 28, 2022 | 139.21 | 140.24 | 136.78 | 139.08 | 127,160 | -0.66(-0.47%) |
Mar 25, 2022 | 139.47 | 139.78 | 136.52 | 139.74 | 160,149 | -0.51(-0.36%) |
Mar 24, 2022 | 141.42 | 141.42 | 138.92 | 140.25 | 95,573 | +0.08(+0.06%) |
Mar 23, 2022 | 142.52 | 143.35 | 139.69 | 140.17 | 146,613 | -3.89(-2.70%) |
Mar 22, 2022 | 144.34 | 145.89 | 142.89 | 144.06 | 150,738 | +0.97(+0.68%) |
Mar 21, 2022 | 143.84 | 145.21 | 141.41 | 143.09 | 180,237 | -2.10(-1.44%) |
Mar 18, 2022 | 145.52 | 146.50 | 142.72 | 145.18 | 595,860 | +0.78(+0.54%) |
Mar 17, 2022 | 141.38 | 144.65 | 141.12 | 144.40 | 126,040 | +1.29(+0.90%) |
Mar 16, 2022 | 142.10 | 144.13 | 140.29 | 143.11 | 169,171 | +2.06(+1.46%) |
Mar 15, 2022 | 140.67 | 141.48 | 138.99 | 141.05 | 148,566 | +2.33(+1.68%) |
Mar 14, 2022 | 140.18 | 140.81 | 137.28 | 138.72 | 262,366 | +0.32(+0.23%) |
Mar 11, 2022 | 140.58 | 141.18 | 138.34 | 138.39 | 148,007 | -1.10(-0.79%) |
Mar 10, 2022 | 139.39 | 139.88 | 137.41 | 139.49 | 133,630 | -2.24(-1.58%) |
Mar 09, 2022 | 141.55 | 142.73 | 140.20 | 141.73 | 297,120 | +4.17(+3.03%) |
Mar 08, 2022 | 136.19 | 140.17 | 134.44 | 137.56 | 159,026 | +1.39(+1.02%) |
Mar 07, 2022 | 141.14 | 141.99 | 135.99 | 136.17 | 217,941 | -4.50(-3.20%) |
Mar 04, 2022 | 140.07 | 141.11 | 138.61 | 140.67 | 185,025 | -1.45(-1.02%) |
Mar 03, 2022 | 145.23 | 145.23 | 141.01 | 142.12 | 168,057 | -1.71(-1.19%) |
Mar 02, 2022 | 141.80 | 145.12 | 141.80 | 143.83 | 202,604 | +3.73(+2.66%) |
Mar 01, 2022 | 141.11 | 142.80 | 138.13 | 140.10 | 266,577 | -0.97(-0.69%) |
Feb 28, 2022 | 142.13 | 144.48 | 139.81 | 141.07 | 312,337 | -3.74(-2.58%) |
Feb 25, 2022 | 141.74 | 144.95 | 142.23 | 144.81 | 147,600 | +2.59(+1.82%) |
Feb 24, 2022 | 136.50 | 142.38 | 136.10 | 142.22 | 173,738 | +2.87(+2.06%) |
Feb 23, 2022 | 144.58 | 144.98 | 139.00 | 139.35 | 205,565 | -3.79(-2.65%) |
Feb 22, 2022 | 141.97 | 145.85 | 141.07 | 143.15 | 205,548 | -0.22(-0.16%) |
Feb 18, 2022 | 143.37 | 0 | -1.70(-1.17%) | |||
Feb 17, 2022 | 143.44 | 145.96 | 142.13 | 145.08 | 619,558 | +1.27(+0.88%) |
Feb 16, 2022 | 142.78 | 144.51 | 140.62 | 143.80 | 287,260 | +0.47(+0.33%) |
Feb 15, 2022 | 140.49 | 143.58 | 138.84 | 143.33 | 276,130 | +6.15(+4.49%) |
Feb 14, 2022 | 138.41 | 140.22 | 135.95 | 137.18 | 327,921 | -0.99(-0.72%) |
Feb 11, 2022 | 142.81 | 143.10 | 136.96 | 138.17 | 349,725 | -4.51(-3.16%) |
Feb 10, 2022 | 147.34 | 151.35 | 141.55 | 142.68 | 455,023 | -10.44(-6.82%) |
Feb 09, 2022 | 151.47 | 153.22 | 150.94 | 153.12 | 180,133 | +2.88(+1.91%) |
Feb 08, 2022 | 146.13 | 151.48 | 146.13 | 150.24 | 204,135 | +3.30(+2.24%) |
Feb 07, 2022 | 146.74 | 149.52 | 146.43 | 146.94 | 303,667 | +0.51(+0.35%) |
Feb 04, 2022 | 146.85 | 148.56 | 144.09 | 146.44 | 310,603 | -0.60(-0.41%) |
Feb 03, 2022 | 150.91 | 146.87 | 147.03 | 283,569 | -4.96(-3.26%) | |
Feb 02, 2022 | 152.83 | 154.04 | 150.10 | 151.99 | 331,396 | -1.25(-0.82%) |
Feb 01, 2022 | 152.13 | 153.64 | 149.55 | 153.24 | 374,088 | +3.37(+2.25%) |
Jan 31, 2022 | 148.81 | 152.93 | 149.88 | 5,904,625 | -0.02(-0.01%) | |
Jan 28, 2022 | 145.44 | 150.00 | 143.62 | 149.90 | 717,068 | +5.23(+3.62%) |
Jan 27, 2022 | 151.93 | 156.09 | 143.16 | 144.66 | 1,035,984 | -21.64(-13.01%) |
Jan 26, 2022 | 171.89 | 174.96 | 164.64 | 166.30 | 141,479 | -2.94(-1.73%) |
Jan 25, 2022 | 174.22 | 174.22 | 167.46 | 169.24 | 168,863 | -8.46(-4.76%) |
Jan 24, 2022 | 175.16 | 178.80 | 172.61 | 177.70 | 198,985 | -0.58(-0.32%) |
Jan 21, 2022 | 178.30 | 182.00 | 176.66 | 178.28 | 148,391 | +0.03(+0.02%) |
Jan 20, 2022 | 182.85 | 185.95 | 177.77 | 178.25 | 121,782 | -3.78(-2.07%) |
Jan 19, 2022 | 184.02 | 185.88 | 181.40 | 182.02 | 144,052 | -1.59(-0.87%) |
Jan 18, 2022 | 181.12 | 184.24 | 179.25 | 183.62 | 155,352 | +0.08(+0.04%) |
Jan 14, 2022 | 183.54 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.15 | 186.72 | 183.13 | 183.59 | 100,538 | -0.20(-0.11%) |
Jan 12, 2022 | 185.49 | 187.02 | 182.73 | 183.79 | 160,226 | -0.12(-0.06%) |
Jan 11, 2022 | 182.33 | 184.83 | 178.07 | 183.91 | 131,157 | +2.08(+1.15%) |
Jan 10, 2022 | 181.45 | 181.90 | 178.04 | 181.83 | 145,796 | -1.13(-0.62%) |
Jan 07, 2022 | 185.52 | 186.34 | 182.37 | 182.96 | 115,500 | -3.34(-1.80%) |
Jan 06, 2022 | 186.62 | 189.22 | 185.28 | 186.31 | 89,248 | +0.14(+0.07%) |
Jan 05, 2022 | 188.72 | 191.32 | 185.87 | 186.17 | 152,089 | -3.37(-1.78%) |
Jan 04, 2022 | 188.18 | 190.43 | 186.75 | 189.54 | 98,271 | +1.93(+1.03%) |