Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 165.09 | 167.66 | 162.93 | 163.06 | 232,319 | -1.98(-1.20%) |
Mar 30, 2022 | 166.79 | 167.38 | 164.13 | 165.04 | 155,055 | -1.64(-0.98%) |
Mar 29, 2022 | 164.31 | 168.01 | 162.68 | 166.68 | 214,223 | +4.71(+2.91%) |
Mar 28, 2022 | 161.21 | 162.45 | 159.84 | 161.97 | 168,599 | +0.91(+0.56%) |
Mar 25, 2022 | 162.27 | 163.08 | 160.41 | 161.06 | 170,212 | -1.67(-1.03%) |
Mar 24, 2022 | 162.29 | 163.04 | 160.65 | 162.73 | 175,139 | +1.06(+0.65%) |
Mar 23, 2022 | 162.66 | 164.94 | 160.22 | 161.68 | 185,026 | -1.61(-0.99%) |
Mar 22, 2022 | 164.38 | 165.15 | 161.24 | 163.29 | 208,781 | -1.47(-0.89%) |
Mar 21, 2022 | 164.53 | 166.67 | 163.02 | 164.76 | 203,487 | -1.09(-0.66%) |
Mar 18, 2022 | 163.41 | 166.45 | 161.62 | 165.85 | 542,533 | +2.69(+1.65%) |
Mar 17, 2022 | 161.06 | 164.51 | 159.24 | 163.16 | 219,483 | +1.70(+1.05%) |
Mar 16, 2022 | 159.58 | 162.29 | 157.24 | 161.46 | 288,432 | +2.16(+1.36%) |
Mar 15, 2022 | 158.01 | 159.41 | 156.25 | 159.29 | 145,446 | +2.76(+1.76%) |
Mar 14, 2022 | 157.46 | 158.71 | 154.52 | 156.53 | 224,725 | -0.46(-0.29%) |
Mar 11, 2022 | 158.93 | 162.58 | 155.42 | 156.99 | 418,968 | -0.73(-0.46%) |
Mar 10, 2022 | 153.88 | 158.05 | 153.88 | 157.72 | 211,666 | +0.10(+0.06%) |
Mar 09, 2022 | 154.09 | 158.47 | 151.72 | 157.62 | 470,020 | +6.83(+4.53%) |
Mar 08, 2022 | 155.69 | 155.69 | 150.32 | 150.79 | 294,882 | -5.74(-3.67%) |
Mar 07, 2022 | 159.13 | 159.13 | 155.81 | 156.53 | 204,199 | -1.61(-1.02%) |
Mar 04, 2022 | 154.79 | 158.34 | 153.24 | 158.15 | 193,478 | +1.37(+0.88%) |
Mar 03, 2022 | 158.16 | 158.51 | 155.42 | 156.77 | 168,202 | -0.47(-0.30%) |
Mar 02, 2022 | 155.01 | 159.42 | 153.16 | 157.24 | 316,865 | +2.96(+1.92%) |
Mar 01, 2022 | 157.62 | 157.92 | 152.57 | 154.28 | 368,776 | -2.68(-1.71%) |
Feb 28, 2022 | 152.89 | 157.37 | 152.85 | 156.96 | 386,920 | +1.67(+1.08%) |
Feb 25, 2022 | 151.41 | 155.90 | 151.04 | 155.29 | 294,954 | +3.59(+2.37%) |
Feb 24, 2022 | 142.78 | 152.04 | 142.61 | 151.70 | 312,134 | +5.11(+3.49%) |
Feb 23, 2022 | 147.09 | 148.07 | 145.66 | 146.59 | 259,535 | +0.30(+0.20%) |
Feb 22, 2022 | 146.16 | 151.11 | 145.16 | 146.29 | 269,193 | -1.06(-0.72%) |
Feb 18, 2022 | 147.35 | 0 | -9.60(-6.12%) | |||
Feb 17, 2022 | 154.02 | 161.74 | 153.26 | 156.95 | 821,503 | +1.01(+0.65%) |
Feb 16, 2022 | 151.69 | 156.77 | 150.27 | 155.94 | 588,614 | +3.11(+2.04%) |
Feb 15, 2022 | 151.55 | 154.69 | 149.61 | 152.83 | 463,824 | +3.15(+2.11%) |
Feb 14, 2022 | 148.48 | 151.15 | 146.69 | 149.67 | 447,774 | +1.62(+1.09%) |
Feb 11, 2022 | 148.20 | 150.28 | 146.44 | 148.05 | 583,319 | +0.57(+0.39%) |
Feb 10, 2022 | 147.48 | 149.33 | 146.81 | 147.48 | 486,292 | -2.99(-1.98%) |
Feb 09, 2022 | 151.83 | 153.25 | 148.50 | 150.46 | 482,454 | -0.44(-0.29%) |
Feb 08, 2022 | 144.76 | 151.29 | 144.76 | 150.91 | 864,017 | +6.39(+4.42%) |
Feb 07, 2022 | 144.83 | 147.54 | 143.92 | 144.52 | 291,149 | -1.29(-0.89%) |
Feb 04, 2022 | 144.51 | 147.87 | 143.04 | 145.81 | 436,642 | +0.74(+0.51%) |
Feb 03, 2022 | 139.37 | 145.07 | 540,170 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.87 | 140.56 | 137.18 | 139.14 | 339,185 | -0.51(-0.37%) |
Feb 01, 2022 | 138.10 | 139.72 | 134.56 | 139.65 | 398,414 | +2.23(+1.62%) |
Jan 31, 2022 | 130.93 | 137.66 | 137.42 | 479,207 | +6.50(+4.96%) | |
Jan 28, 2022 | 127.76 | 131.13 | 125.02 | 130.93 | 282,756 | +3.96(+3.12%) |
Jan 27, 2022 | 133.10 | 133.48 | 125.82 | 126.97 | 325,148 | -4.06(-3.10%) |
Jan 26, 2022 | 135.89 | 137.46 | 129.74 | 131.02 | 478,926 | -2.96(-2.21%) |
Jan 25, 2022 | 138.46 | 140.20 | 132.03 | 133.99 | 382,774 | -7.31(-5.17%) |
Jan 24, 2022 | 136.13 | 142.07 | 133.83 | 141.29 | 349,352 | +3.45(+2.50%) |
Jan 21, 2022 | 138.35 | 142.42 | 137.24 | 137.85 | 289,556 | -1.57(-1.13%) |
Jan 20, 2022 | 142.86 | 145.06 | 138.89 | 139.42 | 329,629 | -0.70(-0.50%) |
Jan 19, 2022 | 143.06 | 144.39 | 139.74 | 140.12 | 325,924 | -2.18(-1.53%) |
Jan 18, 2022 | 143.66 | 144.61 | 140.97 | 142.30 | 211,032 | -3.64(-2.50%) |
Jan 14, 2022 | 145.94 | 0 | -4.14(-2.76%) | |||
Jan 13, 2022 | 151.85 | 152.63 | 149.78 | 150.08 | 217,742 | -0.64(-0.43%) |
Jan 12, 2022 | 153.03 | 153.55 | 150.43 | 150.72 | 340,295 | -0.90(-0.59%) |
Jan 11, 2022 | 153.47 | 153.51 | 147.92 | 151.62 | 206,593 | -0.87(-0.57%) |
Jan 10, 2022 | 149.00 | 152.89 | 147.34 | 152.49 | 380,071 | +1.50(+0.99%) |
Jan 07, 2022 | 154.06 | 154.80 | 150.90 | 150.99 | 246,061 | -3.07(-1.99%) |
Jan 06, 2022 | 155.44 | 156.19 | 152.89 | 154.06 | 502,701 | -0.87(-0.56%) |
Jan 05, 2022 | 169.19 | 169.19 | 154.48 | 154.93 | 567,113 | -15.23(-8.95%) |
Jan 04, 2022 | 170.98 | 174.22 | 169.00 | 170.16 | 282,298 | +0.99(+0.58%) |