Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 170.72 | 172.25 | 166.46 | 168.31 | 1,848,067 | -4.16(-2.41%) |
Mar 30, 2022 | 182.16 | 186.58 | 171.79 | 172.47 | 4,102,999 | +2.36(+1.39%) |
Mar 29, 2022 | 167.16 | 173.14 | 164.36 | 170.11 | 2,136,290 | +5.96(+3.63%) |
Mar 28, 2022 | 162.28 | 166.23 | 157.71 | 164.15 | 1,477,197 | +5.18(+3.26%) |
Mar 25, 2022 | 166.97 | 168.69 | 157.40 | 158.97 | 1,551,474 | -9.19(-5.46%) |
Mar 24, 2022 | 164.50 | 169.84 | 162.54 | 168.16 | 1,383,413 | +4.03(+2.45%) |
Mar 23, 2022 | 169.45 | 170.35 | 162.86 | 164.13 | 1,214,579 | -8.19(-4.75%) |
Mar 22, 2022 | 167.14 | 172.61 | 161.84 | 172.32 | 1,741,750 | +4.45(+2.65%) |
Mar 21, 2022 | 172.86 | 176.14 | 166.96 | 167.87 | 1,554,954 | -4.28(-2.49%) |
Mar 18, 2022 | 163.56 | 177.47 | 163.25 | 172.16 | 3,009,358 | +9.34(+5.73%) |
Mar 17, 2022 | 162.17 | 164.30 | 158.22 | 162.82 | 1,599,733 | +1.06(+0.66%) |
Mar 16, 2022 | 145.45 | 162.26 | 145.45 | 161.76 | 3,074,758 | +18.63(+13.02%) |
Mar 15, 2022 | 151.23 | 153.53 | 139.20 | 143.12 | 2,598,345 | -6.79(-4.53%) |
Mar 14, 2022 | 137.51 | 158.18 | 136.86 | 149.91 | 3,972,462 | +16.06(+12.00%) |
Mar 11, 2022 | 141.36 | 143.33 | 133.82 | 133.85 | 1,088,960 | -1.63(-1.20%) |
Mar 10, 2022 | 137.58 | 137.84 | 132.77 | 135.48 | 809,743 | -2.88(-2.08%) |
Mar 09, 2022 | 133.53 | 142.22 | 132.33 | 138.36 | 1,538,984 | +11.89(+9.40%) |
Mar 08, 2022 | 122.26 | 131.91 | 119.72 | 126.47 | 1,637,728 | +1.89(+1.51%) |
Mar 07, 2022 | 131.42 | 134.81 | 122.83 | 124.58 | 1,694,747 | -9.88(-7.35%) |
Mar 04, 2022 | 135.28 | 137.68 | 132.74 | 134.46 | 1,692,180 | -5.92(-4.22%) |
Mar 03, 2022 | 145.61 | 145.71 | 137.95 | 140.38 | 972,785 | -4.63(-3.19%) |
Mar 02, 2022 | 143.09 | 146.08 | 138.62 | 145.01 | 1,047,598 | +0.22(+0.15%) |
Mar 01, 2022 | 148.29 | 151.93 | 144.20 | 144.79 | 981,046 | -4.03(-2.71%) |
Feb 28, 2022 | 145.11 | 150.44 | 144.65 | 148.82 | 1,406,914 | +0.19(+0.13%) |
Feb 25, 2022 | 155.04 | 153.26 | 147.65 | 148.63 | 1,249,300 | -3.40(-2.23%) |
Feb 24, 2022 | 138.30 | 152.39 | 136.74 | 152.03 | 2,132,641 | +12.73(+9.14%) |
Feb 23, 2022 | 150.32 | 150.43 | 139.11 | 139.30 | 1,530,103 | -8.62(-5.82%) |
Feb 22, 2022 | 147.52 | 151.94 | 144.91 | 147.91 | 1,511,925 | -6.96(-4.49%) |
Feb 18, 2022 | 154.87 | 0 | -0.41(-0.27%) | |||
Feb 17, 2022 | 161.27 | 164.79 | 155.02 | 155.28 | 897,907 | -8.02(-4.91%) |
Feb 16, 2022 | 159.79 | 166.06 | 156.01 | 163.31 | 1,116,080 | +2.02(+1.25%) |
Feb 15, 2022 | 153.79 | 162.59 | 153.64 | 161.28 | 1,230,153 | +8.79(+5.77%) |
Feb 14, 2022 | 161.51 | 163.63 | 151.73 | 152.49 | 3,271,931 | -16.20(-9.61%) |
Feb 11, 2022 | 165.71 | 171.90 | 165.56 | 168.69 | 1,459,072 | +3.37(+2.04%) |
Feb 10, 2022 | 162.86 | 173.55 | 161.72 | 165.33 | 1,220,462 | -5.71(-3.34%) |
Feb 09, 2022 | 160.75 | 171.57 | 158.78 | 171.04 | 1,898,559 | +13.55(+8.60%) |
Feb 08, 2022 | 160.21 | 163.62 | 154.18 | 157.49 | 3,132,077 | -13.03(-7.64%) |
Feb 07, 2022 | 173.27 | 174.54 | 168.84 | 170.53 | 1,513,307 | -3.71(-2.13%) |
Feb 04, 2022 | 173.45 | 175.02 | 170.02 | 174.24 | 892,389 | +1.53(+0.89%) |
Feb 03, 2022 | 170.07 | 176.76 | 172.71 | 1,422,787 | -5.06(-2.85%) | |
Feb 02, 2022 | 178.61 | 181.70 | 172.91 | 177.77 | 1,842,910 | +0.54(+0.31%) |
Feb 01, 2022 | 179.78 | 181.19 | 171.86 | 177.23 | 1,956,447 | +7.42(+4.37%) |
Jan 31, 2022 | 163.81 | 170.41 | 169.81 | 1,883,816 | +9.73(+6.08%) | |
Jan 28, 2022 | 151.97 | 160.09 | 148.60 | 160.08 | 1,451,521 | +7.58(+4.97%) |
Jan 27, 2022 | 159.79 | 162.30 | 150.76 | 152.50 | 2,510,871 | -6.08(-3.83%) |
Jan 26, 2022 | 161.37 | 165.47 | 157.00 | 158.58 | 2,718,988 | +4.15(+2.69%) |
Jan 25, 2022 | 155.41 | 164.30 | 150.54 | 154.42 | 4,124,008 | +5.44(+3.65%) |
Jan 24, 2022 | 140.12 | 149.98 | 133.35 | 148.99 | 5,889,414 | +3.43(+2.36%) |
Jan 21, 2022 | 151.82 | 152.82 | 143.88 | 145.55 | 4,454,311 | -8.91(-5.77%) |
Jan 20, 2022 | 164.21 | 164.59 | 153.67 | 154.46 | 3,321,276 | -5.06(-3.17%) |
Jan 19, 2022 | 169.37 | 173.40 | 158.48 | 159.53 | 3,570,340 | -7.47(-4.47%) |
Jan 18, 2022 | 180.85 | 180.85 | 165.85 | 167.00 | 4,805,040 | -26.42(-13.66%) |
Jan 14, 2022 | 193.41 | 0 | -6.90(-3.44%) | |||
Jan 13, 2022 | 214.22 | 217.29 | 200.18 | 200.31 | 2,280,782 | -17.64(-8.10%) |
Jan 12, 2022 | 213.92 | 218.65 | 210.92 | 217.95 | 1,830,139 | +5.00(+2.35%) |
Jan 11, 2022 | 219.99 | 221.27 | 210.27 | 212.95 | 2,645,462 | -14.01(-6.17%) |
Jan 10, 2022 | 201.75 | 227.31 | 198.89 | 226.96 | 3,786,623 | +17.92(+8.57%) |
Jan 07, 2022 | 210.88 | 214.85 | 206.51 | 209.04 | 1,217,446 | -2.86(-1.35%) |
Jan 06, 2022 | 211.65 | 214.63 | 195.39 | 211.91 | 2,790,086 | +3.27(+1.57%) |
Jan 05, 2022 | 227.43 | 227.54 | 208.24 | 208.64 | 3,135,630 | -12.49(-5.65%) |
Jan 04, 2022 | 228.75 | 230.44 | 217.09 | 221.13 | 3,446,321 | -7.66(-3.35%) |