Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 163.60 | 165.60 | 162.07 | 162.26 | 107,636 | -0.78(-0.48%) |
Mar 30, 2022 | 164.09 | 164.63 | 162.83 | 163.04 | 80,446 | -1.43(-0.87%) |
Mar 29, 2022 | 158.20 | 164.84 | 157.69 | 164.47 | 192,858 | +7.64(+4.87%) |
Mar 28, 2022 | 157.77 | 157.92 | 155.99 | 156.82 | 80,248 | -0.20(-0.13%) |
Mar 25, 2022 | 151.49 | 157.31 | 151.49 | 157.03 | 112,461 | +5.13(+3.37%) |
Mar 24, 2022 | 152.48 | 153.71 | 151.39 | 151.90 | 70,214 | -1.72(-1.12%) |
Mar 23, 2022 | 154.81 | 155.10 | 153.00 | 153.62 | 72,052 | -2.11(-1.36%) |
Mar 22, 2022 | 156.76 | 157.35 | 154.94 | 155.73 | 100,590 | -0.55(-0.35%) |
Mar 21, 2022 | 154.90 | 156.38 | 154.72 | 156.28 | 49,449 | +0.58(+0.37%) |
Mar 18, 2022 | 153.88 | 156.02 | 152.69 | 155.70 | 242,227 | +1.09(+0.71%) |
Mar 17, 2022 | 152.69 | 155.01 | 151.57 | 154.61 | 50,198 | +0.81(+0.53%) |
Mar 16, 2022 | 151.49 | 154.19 | 150.77 | 153.80 | 128,588 | +3.10(+2.06%) |
Mar 15, 2022 | 151.03 | 151.93 | 148.64 | 150.70 | 79,879 | +0.05(+0.03%) |
Mar 14, 2022 | 151.51 | 152.85 | 149.80 | 150.65 | 62,569 | +0.19(+0.13%) |
Mar 11, 2022 | 153.24 | 154.69 | 150.07 | 150.46 | 56,062 | -2.61(-1.70%) |
Mar 10, 2022 | 152.20 | 153.38 | 151.34 | 153.07 | 91,074 | +0.00(+0.00%) |
Mar 09, 2022 | 154.92 | 155.29 | 152.88 | 153.07 | 63,356 | +0.29(+0.19%) |
Mar 08, 2022 | 154.76 | 156.11 | 151.87 | 152.78 | 79,062 | -1.62(-1.05%) |
Mar 07, 2022 | 155.45 | 156.34 | 154.17 | 154.40 | 87,550 | -0.71(-0.46%) |
Mar 04, 2022 | 154.06 | 155.13 | 153.23 | 155.11 | 99,260 | -0.39(-0.25%) |
Mar 03, 2022 | 153.75 | 156.14 | 152.56 | 155.51 | 75,142 | +2.35(+1.53%) |
Mar 02, 2022 | 152.60 | 154.82 | 152.53 | 153.16 | 80,066 | +0.99(+0.65%) |
Mar 01, 2022 | 152.72 | 153.96 | 150.79 | 152.17 | 104,987 | -0.57(-0.38%) |
Feb 28, 2022 | 153.41 | 154.80 | 151.19 | 152.74 | 95,358 | -2.45(-1.58%) |
Feb 25, 2022 | 151.41 | 155.53 | 152.24 | 155.19 | 81,950 | +4.04(+2.67%) |
Feb 24, 2022 | 148.84 | 151.89 | 147.59 | 151.15 | 132,425 | +0.78(+0.52%) |
Feb 23, 2022 | 153.14 | 153.25 | 149.53 | 150.38 | 129,425 | -1.33(-0.88%) |
Feb 22, 2022 | 152.47 | 153.66 | 150.69 | 151.71 | 90,161 | -0.43(-0.28%) |
Feb 18, 2022 | 152.14 | 0 | -0.27(-0.18%) | |||
Feb 17, 2022 | 152.58 | 152.99 | 151.52 | 152.41 | 53,115 | -0.41(-0.27%) |
Feb 16, 2022 | 153.10 | 153.91 | 151.64 | 152.82 | 75,985 | +0.16(+0.11%) |
Feb 15, 2022 | 153.12 | 155.55 | 152.58 | 152.66 | 67,109 | +0.77(+0.50%) |
Feb 14, 2022 | 153.63 | 154.74 | 151.19 | 151.89 | 88,628 | -1.29(-0.84%) |
Feb 11, 2022 | 155.73 | 156.69 | 152.52 | 153.19 | 67,800 | -2.15(-1.38%) |
Feb 10, 2022 | 155.82 | 157.09 | 154.52 | 155.33 | 98,285 | -2.80(-1.77%) |
Feb 09, 2022 | 156.71 | 158.20 | 155.54 | 158.13 | 86,070 | +2.44(+1.56%) |
Feb 08, 2022 | 156.03 | 157.29 | 155.16 | 155.70 | 59,003 | -0.04(-0.02%) |
Feb 07, 2022 | 155.95 | 156.45 | 155.10 | 155.74 | 63,991 | -0.85(-0.55%) |
Feb 04, 2022 | 157.10 | 158.17 | 154.01 | 156.59 | 75,814 | -1.68(-1.06%) |
Feb 03, 2022 | 158.17 | 157.88 | 158.27 | 80,537 | -1.58(-0.99%) | |
Feb 02, 2022 | 158.71 | 161.79 | 158.71 | 159.85 | 77,372 | +1.53(+0.96%) |
Feb 01, 2022 | 160.76 | 160.98 | 157.71 | 158.32 | 83,103 | -1.77(-1.11%) |
Jan 31, 2022 | 159.29 | 160.24 | 160.10 | 103,888 | -0.08(-0.05%) | |
Jan 28, 2022 | 154.76 | 160.34 | 152.72 | 160.18 | 131,680 | +5.66(+3.66%) |
Jan 27, 2022 | 157.57 | 159.07 | 153.78 | 154.52 | 85,904 | -1.57(-1.01%) |
Jan 26, 2022 | 158.37 | 160.09 | 155.74 | 156.09 | 97,507 | -0.82(-0.53%) |
Jan 25, 2022 | 157.88 | 158.73 | 154.74 | 156.92 | 86,354 | -2.44(-1.53%) |
Jan 24, 2022 | 158.21 | 160.09 | 154.57 | 159.35 | 100,092 | +0.46(+0.29%) |
Jan 21, 2022 | 158.89 | 161.70 | 158.13 | 158.89 | 119,888 | +0.47(+0.30%) |
Jan 20, 2022 | 163.97 | 163.97 | 158.30 | 158.42 | 100,329 | -4.70(-2.88%) |
Jan 19, 2022 | 165.41 | 165.70 | 162.99 | 163.12 | 127,586 | -1.42(-0.86%) |
Jan 18, 2022 | 166.32 | 166.67 | 164.16 | 164.54 | 81,143 | -2.93(-1.75%) |
Jan 14, 2022 | 167.47 | 0 | -1.17(-0.69%) | |||
Jan 13, 2022 | 168.93 | 169.75 | 167.84 | 168.64 | 56,240 | +0.57(+0.34%) |
Jan 12, 2022 | 168.96 | 170.38 | 167.89 | 168.08 | 74,006 | -0.68(-0.40%) |
Jan 11, 2022 | 170.60 | 170.60 | 167.43 | 168.76 | 67,543 | -1.44(-0.85%) |
Jan 10, 2022 | 170.38 | 171.09 | 168.70 | 170.20 | 84,890 | -1.24(-0.72%) |
Jan 07, 2022 | 175.32 | 175.75 | 171.33 | 171.43 | 104,097 | -4.43(-2.52%) |
Jan 06, 2022 | 178.87 | 179.30 | 175.70 | 175.86 | 81,090 | -2.18(-1.22%) |
Jan 05, 2022 | 179.40 | 179.87 | 177.95 | 178.04 | 168,585 | -1.25(-0.70%) |
Jan 04, 2022 | 178.16 | 181.45 | 177.79 | 179.29 | 102,652 | +1.07(+0.60%) |