Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 139.22 | 140.64 | 136.70 | 136.81 | 142,246 | -3.72(-2.65%) |
Mar 30, 2022 | 142.97 | 143.13 | 139.36 | 140.53 | 138,064 | -2.21(-1.54%) |
Mar 29, 2022 | 142.07 | 143.46 | 141.52 | 142.73 | 137,304 | +3.65(+2.62%) |
Mar 28, 2022 | 139.22 | 140.25 | 136.78 | 139.09 | 127,152 | -0.66(-0.47%) |
Mar 25, 2022 | 139.48 | 139.79 | 136.53 | 139.75 | 160,138 | -0.51(-0.36%) |
Mar 24, 2022 | 141.43 | 141.43 | 138.93 | 140.25 | 95,566 | +0.08(+0.06%) |
Mar 23, 2022 | 142.53 | 143.36 | 139.70 | 140.18 | 146,603 | -3.89(-2.70%) |
Mar 22, 2022 | 144.35 | 145.90 | 142.90 | 144.07 | 150,728 | +0.97(+0.68%) |
Mar 21, 2022 | 143.85 | 145.22 | 141.42 | 143.10 | 180,224 | -2.10(-1.44%) |
Mar 18, 2022 | 145.53 | 146.51 | 142.73 | 145.19 | 595,819 | +0.78(+0.54%) |
Mar 17, 2022 | 141.39 | 144.66 | 141.13 | 144.41 | 126,031 | +1.29(+0.90%) |
Mar 16, 2022 | 142.11 | 144.15 | 140.30 | 143.12 | 169,159 | +2.06(+1.46%) |
Mar 15, 2022 | 140.68 | 141.49 | 139.00 | 141.06 | 148,556 | +2.33(+1.68%) |
Mar 14, 2022 | 140.19 | 140.82 | 137.28 | 138.73 | 262,348 | +0.32(+0.23%) |
Mar 11, 2022 | 140.59 | 141.19 | 138.35 | 138.40 | 147,996 | -1.10(-0.79%) |
Mar 10, 2022 | 139.40 | 139.89 | 137.42 | 139.50 | 133,621 | -2.24(-1.58%) |
Mar 09, 2022 | 141.56 | 142.74 | 140.21 | 141.74 | 297,099 | +4.18(+3.03%) |
Mar 08, 2022 | 136.20 | 140.18 | 134.45 | 137.57 | 159,015 | +1.39(+1.02%) |
Mar 07, 2022 | 141.15 | 142.00 | 136.00 | 136.18 | 217,926 | -4.50(-3.20%) |
Mar 04, 2022 | 140.08 | 141.12 | 138.62 | 140.68 | 185,012 | -1.45(-1.02%) |
Mar 03, 2022 | 145.24 | 145.24 | 141.02 | 142.13 | 168,045 | -1.72(-1.19%) |
Mar 02, 2022 | 141.81 | 145.13 | 141.81 | 143.84 | 202,590 | +3.73(+2.67%) |
Mar 01, 2022 | 141.12 | 142.81 | 138.14 | 140.11 | 266,558 | -0.97(-0.69%) |
Feb 28, 2022 | 142.14 | 144.49 | 139.82 | 141.08 | 312,315 | -3.74(-2.59%) |
Feb 25, 2022 | 141.75 | 144.96 | 142.24 | 144.82 | 147,589 | +2.59(+1.82%) |
Feb 24, 2022 | 136.51 | 142.40 | 136.12 | 142.23 | 173,726 | +2.87(+2.06%) |
Feb 23, 2022 | 144.59 | 144.99 | 139.01 | 139.36 | 205,551 | -3.79(-2.65%) |
Feb 22, 2022 | 141.97 | 145.86 | 141.08 | 143.16 | 205,533 | -0.23(-0.16%) |
Feb 18, 2022 | 143.38 | 0 | -1.70(-1.17%) | |||
Feb 17, 2022 | 143.45 | 145.97 | 142.14 | 145.09 | 619,515 | +1.27(+0.88%) |
Feb 16, 2022 | 142.79 | 144.52 | 140.62 | 143.81 | 287,240 | +0.47(+0.33%) |
Feb 15, 2022 | 140.50 | 143.59 | 138.85 | 143.34 | 276,111 | +6.15(+4.48%) |
Feb 14, 2022 | 138.42 | 140.23 | 135.96 | 137.19 | 327,898 | -0.99(-0.72%) |
Feb 11, 2022 | 142.82 | 143.11 | 136.97 | 138.18 | 349,701 | -4.51(-3.16%) |
Feb 10, 2022 | 147.35 | 151.36 | 141.56 | 142.69 | 454,991 | -10.44(-6.82%) |
Feb 09, 2022 | 151.48 | 153.24 | 150.95 | 153.13 | 180,120 | +2.88(+1.91%) |
Feb 08, 2022 | 146.14 | 151.49 | 146.14 | 150.25 | 204,121 | +3.30(+2.24%) |
Feb 07, 2022 | 146.75 | 149.53 | 146.44 | 146.95 | 303,646 | +0.51(+0.35%) |
Feb 04, 2022 | 146.86 | 148.57 | 144.10 | 146.45 | 310,581 | -0.60(-0.41%) |
Feb 03, 2022 | 150.92 | 146.88 | 147.04 | 283,549 | -4.96(-3.26%) | |
Feb 02, 2022 | 152.84 | 154.05 | 150.11 | 152.00 | 331,373 | -1.25(-0.82%) |
Feb 01, 2022 | 152.14 | 153.65 | 149.56 | 153.25 | 374,062 | +3.37(+2.25%) |
Jan 31, 2022 | 148.82 | 152.94 | 149.89 | 5,904,213 | -0.02(-0.01%) | |
Jan 28, 2022 | 145.45 | 150.01 | 143.63 | 149.91 | 717,018 | +5.23(+3.62%) |
Jan 27, 2022 | 151.94 | 156.10 | 143.17 | 144.68 | 1,035,912 | -21.64(-13.01%) |
Jan 26, 2022 | 171.90 | 174.97 | 164.65 | 166.31 | 141,469 | -2.94(-1.73%) |
Jan 25, 2022 | 174.23 | 174.23 | 167.47 | 169.25 | 168,851 | -8.46(-4.76%) |
Jan 24, 2022 | 175.17 | 178.81 | 172.63 | 177.71 | 198,971 | -0.58(-0.32%) |
Jan 21, 2022 | 178.31 | 182.01 | 176.68 | 178.29 | 148,381 | +0.03(+0.02%) |
Jan 20, 2022 | 182.86 | 185.96 | 177.79 | 178.26 | 121,774 | -3.78(-2.07%) |
Jan 19, 2022 | 184.03 | 185.89 | 181.41 | 182.04 | 144,041 | -1.59(-0.87%) |
Jan 18, 2022 | 181.13 | 184.25 | 179.26 | 183.63 | 155,341 | +0.08(+0.04%) |
Jan 14, 2022 | 183.55 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.16 | 186.73 | 183.14 | 183.60 | 100,531 | -0.21(-0.11%) |
Jan 12, 2022 | 185.50 | 187.04 | 182.74 | 183.81 | 160,215 | -0.12(-0.06%) |
Jan 11, 2022 | 182.34 | 184.84 | 178.09 | 183.93 | 131,148 | +2.08(+1.15%) |
Jan 10, 2022 | 181.46 | 181.91 | 178.06 | 181.84 | 145,786 | -1.13(-0.62%) |
Jan 07, 2022 | 185.53 | 186.35 | 182.38 | 182.98 | 115,492 | -3.35(-1.80%) |
Jan 06, 2022 | 186.63 | 189.23 | 185.29 | 186.32 | 89,242 | +0.14(+0.07%) |
Jan 05, 2022 | 188.73 | 191.33 | 185.88 | 186.19 | 152,079 | -3.37(-1.78%) |
Jan 04, 2022 | 188.19 | 190.44 | 186.76 | 189.55 | 98,264 | +1.93(+1.03%) |