Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 1,850,142 | +5.13(+2.61%) |
Mar 30, 2022 | 201.73 | 203.85 | 195.57 | 196.65 | 1,671,197 | -5.71(-2.82%) |
Mar 29, 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 2,397,413 | +6.84(+3.50%) |
Mar 28, 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 2,053,461 | +1.71(+0.88%) |
Mar 25, 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 2,010,215 | -4.03(-2.04%) |
Mar 24, 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 1,983,238 | +7.65(+4.02%) |
Mar 23, 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 1,907,804 | +0.94(+0.50%) |
Mar 22, 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 2,334,642 | +3.80(+2.05%) |
Mar 21, 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 1,974,005 | +0.93(+0.50%) |
Mar 18, 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 3,194,407 | +3.67(+2.03%) |
Mar 17, 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 2,314,128 | +3.64(+2.05%) |
Mar 16, 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 3,155,147 | +12.57(+7.63%) |
Mar 15, 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 2,732,109 | +7.00(+4.44%) |
Mar 14, 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 3,057,186 | -13.43(-7.85%) |
Mar 11, 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 2,771,499 | -7.65(-4.28%) |
Mar 10, 2022 | 178.93 | 180.40 | 169.20 | 178.72 | 3,112,600 | -1.15(-0.64%) |
Mar 09, 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 4,549,282 | +3.88(+2.20%) |
Mar 08, 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 6,823,666 | +17.18(+10.82%) |
Mar 07, 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 3,290,838 | +0.66(+0.42%) |
Mar 04, 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 2,512,550 | -0.88(-0.55%) |
Mar 03, 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 2,323,862 | -4.86(-2.97%) |
Mar 02, 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 3,484,027 | -6.71(-3.93%) |
Mar 01, 2022 | 167.54 | 172.87 | 163.52 | 170.60 | 3,539,037 | +3.90(+2.34%) |
Feb 28, 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 5,371,078 | +12.97(+8.44%) |
Feb 25, 2022 | 148.00 | 154.57 | 149.59 | 153.73 | 3,113,499 | +6.38(+4.33%) |
Feb 24, 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 5,039,253 | +20.79(+16.43%) |
Feb 23, 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 2,105,269 | -6.47(-4.86%) |
Feb 22, 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 2,578,732 | -7.32(-5.22%) |
Feb 18, 2022 | 140.35 | 0 | -8.02(-5.41%) | |||
Feb 17, 2022 | 151.23 | 154.77 | 147.82 | 148.37 | 1,673,721 | -5.66(-3.67%) |
Feb 16, 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 1,970,358 | -0.26(-0.17%) |
Feb 15, 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 3,051,426 | +10.36(+7.20%) |
Feb 14, 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 2,435,833 | -1.76(-1.21%) |
Feb 11, 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 3,384,272 | -8.95(-5.79%) |
Feb 10, 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 5,352,927 | -7.25(-4.48%) |
Feb 09, 2022 | 178.52 | 183.15 | 154.60 | 161.89 | 24,856,044 | +17.39(+12.03%) |
Feb 08, 2022 | 139.20 | 145.67 | 137.18 | 144.50 | 3,935,728 | +3.73(+2.65%) |
Feb 07, 2022 | 140.52 | 146.74 | 139.47 | 140.77 | 3,612,362 | -0.46(-0.33%) |
Feb 04, 2022 | 133.71 | 143.42 | 131.65 | 141.23 | 2,536,924 | +8.32(+6.26%) |
Feb 03, 2022 | 134.00 | 130.07 | 132.91 | 2,908,934 | -6.60(-4.73%) | |
Feb 02, 2022 | 144.90 | 145.26 | 138.59 | 139.51 | 2,367,726 | -3.16(-2.21%) |
Feb 01, 2022 | 141.19 | 143.35 | 136.62 | 142.67 | 2,603,564 | +18.81(+15.19%) |
Jan 28, 2022 | 120.32 | 124.28 | 113.97 | 123.86 | 3,074,556 | +3.89(+3.24%) |
Jan 27, 2022 | 125.20 | 125.78 | 119.62 | 119.97 | 2,780,828 | -1.78(-1.46%) |
Jan 26, 2022 | 126.67 | 130.66 | 120.56 | 121.75 | 4,005,916 | -0.90(-0.73%) |
Jan 25, 2022 | 123.00 | 126.40 | 120.48 | 122.65 | 2,784,382 | -5.45(-4.25%) |
Jan 24, 2022 | 119.77 | 128.31 | 113.40 | 128.10 | 5,200,040 | +2.08(+1.65%) |
Jan 21, 2022 | 131.90 | 133.56 | 124.52 | 126.02 | 3,900,118 | -8.67(-6.44%) |
Jan 20, 2022 | 137.97 | 143.09 | 134.30 | 134.69 | 2,710,322 | +0.11(+0.08%) |
Jan 19, 2022 | 138.00 | 140.31 | 133.66 | 134.58 | 2,399,968 | -1.34(-0.99%) |
Jan 18, 2022 | 139.77 | 142.36 | 135.69 | 135.92 | 2,677,872 | -6.92(-4.84%) |
Jan 14, 2022 | 142.84 | 0 | -0.65(-0.45%) | |||
Jan 13, 2022 | 156.64 | 157.24 | 143.20 | 143.49 | 2,767,701 | -5.79(-3.88%) |
Jan 12, 2022 | 150.52 | 154.13 | 147.35 | 149.28 | 2,432,878 | +0.77(+0.52%) |
Jan 11, 2022 | 145.92 | 151.29 | 145.25 | 148.51 | 3,010,140 | +1.38(+0.94%) |
Jan 10, 2022 | 140.21 | 147.39 | 137.66 | 147.13 | 3,728,513 | +2.00(+1.38%) |
Jan 07, 2022 | 152.11 | 154.95 | 144.17 | 145.13 | 3,562,966 | -6.36(-4.20%) |
Jan 06, 2022 | 156.01 | 156.23 | 145.82 | 151.49 | 3,543,321 | -5.71(-3.63%) |
Jan 05, 2022 | 174.55 | 174.85 | 156.80 | 157.20 | 4,056,679 | -21.08(-11.82%) |
Jan 04, 2022 | 187.59 | 188.00 | 171.30 | 178.28 | 2,482,918 | -5.63(-3.06%) |