Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.77 | 131.98 | 125.14 | 125.27 | 3,914,614 | -4.68(-3.60%) |
Mar 30, 2022 | 135.16 | 136.69 | 128.20 | 129.95 | 5,800,143 | -7.61(-5.53%) |
Mar 29, 2022 | 131.09 | 139.58 | 129.25 | 137.56 | 5,954,553 | +9.20(+7.17%) |
Mar 28, 2022 | 124.70 | 129.85 | 122.44 | 128.36 | 4,268,624 | +4.61(+3.73%) |
Mar 25, 2022 | 126.91 | 127.04 | 118.73 | 123.75 | 5,014,600 | -3.58(-2.81%) |
Mar 24, 2022 | 126.02 | 127.42 | 121.00 | 127.33 | 4,061,595 | +1.99(+1.59%) |
Mar 23, 2022 | 124.25 | 130.90 | 122.50 | 125.34 | 4,029,754 | -0.20(-0.16%) |
Mar 22, 2022 | 119.57 | 127.73 | 118.28 | 125.54 | 4,445,701 | +5.03(+4.17%) |
Mar 21, 2022 | 123.80 | 124.69 | 117.62 | 120.51 | 3,782,785 | -4.34(-3.48%) |
Mar 18, 2022 | 119.00 | 126.28 | 117.50 | 124.85 | 5,484,762 | +4.97(+4.15%) |
Mar 17, 2022 | 112.69 | 119.96 | 111.41 | 119.88 | 4,997,138 | +4.97(+4.33%) |
Mar 16, 2022 | 104.50 | 115.05 | 103.94 | 114.91 | 7,990,011 | +13.08(+12.84%) |
Mar 15, 2022 | 100.01 | 104.44 | 97.91 | 101.83 | 7,155,541 | +1.14(+1.13%) |
Mar 14, 2022 | 102.31 | 105.84 | 99.24 | 100.69 | 4,782,041 | -3.16(-3.04%) |
Mar 11, 2022 | 112.70 | 112.70 | 103.67 | 103.85 | 5,297,729 | -7.00(-6.31%) |
Mar 10, 2022 | 116.92 | 116.92 | 107.52 | 110.85 | 5,581,603 | -6.70(-5.70%) |
Mar 09, 2022 | 116.57 | 120.42 | 115.68 | 117.55 | 4,564,665 | +4.09(+3.60%) |
Mar 08, 2022 | 111.70 | 117.79 | 104.63 | 113.46 | 6,952,998 | +1.01(+0.90%) |
Mar 07, 2022 | 123.49 | 125.28 | 112.16 | 112.45 | 5,765,984 | -9.05(-7.45%) |
Mar 04, 2022 | 127.50 | 129.67 | 120.28 | 121.50 | 5,269,836 | -6.35(-4.97%) |
Mar 03, 2022 | 131.12 | 135.88 | 126.64 | 127.85 | 4,387,288 | -4.80(-3.62%) |
Mar 02, 2022 | 137.10 | 137.22 | 125.66 | 132.65 | 7,597,325 | -3.97(-2.91%) |
Mar 01, 2022 | 139.03 | 141.50 | 135.19 | 136.62 | 5,698,334 | -2.91(-2.09%) |
Feb 28, 2022 | 138.23 | 141.93 | 136.50 | 139.53 | 8,996,001 | -0.08(-0.06%) |
Feb 25, 2022 | 134.74 | 139.81 | 131.61 | 139.61 | 8,167,478 | +4.51(+3.34%) |
Feb 24, 2022 | 112.66 | 135.90 | 112.49 | 135.10 | 16,902,226 | +16.75(+14.15%) |
Feb 23, 2022 | 122.00 | 122.89 | 117.78 | 118.35 | 14,280,755 | -3.62(-2.97%) |
Feb 22, 2022 | 113.11 | 128.16 | 112.51 | 121.97 | 46,982,320 | +9.51(+8.46%) |
Feb 18, 2022 | 112.46 | 0 | -32.25(-22.29%) | |||
Feb 17, 2022 | 159.29 | 161.56 | 143.00 | 144.71 | 16,884,146 | -16.74(-10.37%) |
Feb 16, 2022 | 164.00 | 165.84 | 158.80 | 161.45 | 3,694,874 | -6.70(-3.98%) |
Feb 15, 2022 | 162.65 | 168.59 | 156.69 | 168.15 | 3,670,659 | +9.13(+5.74%) |
Feb 14, 2022 | 164.46 | 167.54 | 158.80 | 159.02 | 3,892,628 | -4.92(-3.00%) |
Feb 11, 2022 | 165.00 | 171.70 | 161.66 | 163.94 | 5,120,308 | -1.71(-1.03%) |
Feb 10, 2022 | 166.32 | 177.96 | 163.31 | 165.65 | 7,804,246 | +0.69(+0.42%) |
Feb 09, 2022 | 158.24 | 165.50 | 157.45 | 164.96 | 3,948,590 | +9.10(+5.84%) |
Feb 08, 2022 | 154.20 | 157.60 | 152.50 | 155.86 | 2,874,250 | +0.09(+0.06%) |
Feb 07, 2022 | 157.57 | 163.21 | 154.52 | 155.77 | 3,366,038 | -2.96(-1.86%) |
Feb 04, 2022 | 147.74 | 161.21 | 146.96 | 158.73 | 5,573,477 | +13.45(+9.26%) |
Feb 03, 2022 | 152.10 | 145.18 | 145.28 | 4,504,602 | -11.62(-7.41%) | |
Feb 02, 2022 | 166.96 | 166.97 | 155.64 | 156.90 | 3,213,533 | -9.36(-5.63%) |
Feb 01, 2022 | 168.75 | 168.75 | 160.13 | 166.26 | 3,888,619 | +2.21(+1.35%) |
Jan 31, 2022 | 153.48 | 164.31 | 164.05 | 4,633,000 | +12.82(+8.48%) | |
Jan 28, 2022 | 148.09 | 152.26 | 142.03 | 151.23 | 4,316,932 | +3.41(+2.31%) |
Jan 27, 2022 | 151.83 | 156.41 | 146.96 | 147.82 | 4,861,980 | +0.10(+0.07%) |
Jan 26, 2022 | 156.96 | 160.20 | 146.26 | 147.72 | 6,734,726 | -4.47(-2.94%) |
Jan 25, 2022 | 153.50 | 158.14 | 147.84 | 152.19 | 4,487,959 | -5.13(-3.26%) |
Jan 24, 2022 | 148.45 | 157.52 | 139.47 | 157.32 | 9,856,988 | +5.19(+3.41%) |
Jan 21, 2022 | 160.00 | 163.50 | 151.53 | 152.13 | 8,167,371 | -15.23(-9.10%) |
Jan 20, 2022 | 170.30 | 179.68 | 167.03 | 167.36 | 7,775,321 | +0.87(+0.52%) |
Jan 19, 2022 | 166.73 | 172.72 | 162.31 | 166.49 | 4,121,357 | -0.34(-0.20%) |
Jan 18, 2022 | 166.20 | 172.25 | 162.00 | 166.83 | 5,141,923 | -0.65(-0.39%) |
Jan 14, 2022 | 167.48 | 0 | -0.82(-0.49%) | |||
Jan 13, 2022 | 178.56 | 179.71 | 167.82 | 168.30 | 6,303,191 | -9.14(-5.15%) |
Jan 12, 2022 | 188.27 | 190.50 | 176.70 | 177.44 | 5,228,924 | -8.26(-4.45%) |
Jan 11, 2022 | 180.65 | 189.09 | 179.45 | 185.70 | 3,777,254 | +2.74(+1.50%) |
Jan 10, 2022 | 177.04 | 183.72 | 173.56 | 182.96 | 5,840,566 | +2.55(+1.41%) |
Jan 07, 2022 | 189.46 | 189.46 | 178.61 | 180.41 | 9,217,058 | -13.42(-6.92%) |
Jan 06, 2022 | 198.82 | 203.58 | 190.00 | 193.83 | 5,742,863 | -2.88(-1.46%) |
Jan 05, 2022 | 213.33 | 216.24 | 195.94 | 196.71 | 7,850,092 | -26.12(-11.72%) |
Jan 04, 2022 | 233.50 | 234.26 | 215.58 | 222.83 | 4,061,461 | -10.36(-4.44%) |