Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.19 | 161.80 | 151.04 | 157.47 | 626,085 | +6.06(+4.00%) |
Mar 30, 2022 | 153.38 | 160.47 | 150.50 | 151.41 | 339,770 | -2.83(-1.83%) |
Mar 29, 2022 | 150.53 | 159.75 | 149.06 | 154.24 | 392,182 | +5.97(+4.03%) |
Mar 28, 2022 | 142.44 | 148.28 | 137.62 | 148.27 | 426,199 | +4.45(+3.09%) |
Mar 25, 2022 | 145.34 | 146.28 | 140.53 | 143.82 | 222,381 | -1.30(-0.90%) |
Mar 24, 2022 | 140.52 | 145.12 | 137.05 | 145.12 | 181,043 | +5.37(+3.84%) |
Mar 23, 2022 | 142.15 | 147.51 | 137.23 | 139.75 | 234,057 | -5.72(-3.93%) |
Mar 22, 2022 | 138.66 | 154.54 | 138.64 | 145.47 | 823,855 | +5.94(+4.26%) |
Mar 21, 2022 | 138.06 | 141.65 | 135.40 | 139.53 | 447,111 | +0.96(+0.69%) |
Mar 18, 2022 | 138.37 | 146.85 | 134.84 | 138.57 | 1,076,098 | -0.10(-0.07%) |
Mar 17, 2022 | 130.40 | 143.91 | 128.43 | 138.67 | 629,955 | +7.01(+5.32%) |
Mar 16, 2022 | 115.62 | 134.08 | 115.62 | 131.66 | 587,380 | +17.79(+15.62%) |
Mar 15, 2022 | 107.65 | 115.05 | 107.03 | 113.87 | 325,661 | +6.22(+5.78%) |
Mar 14, 2022 | 116.24 | 116.83 | 106.63 | 107.65 | 296,709 | -10.97(-9.25%) |
Mar 11, 2022 | 126.83 | 126.83 | 117.32 | 118.62 | 215,831 | -6.15(-4.93%) |
Mar 10, 2022 | 129.88 | 131.96 | 122.06 | 124.77 | 322,435 | -8.55(-6.41%) |
Mar 09, 2022 | 127.81 | 134.93 | 127.81 | 133.32 | 224,717 | +7.75(+6.17%) |
Mar 08, 2022 | 129.34 | 131.79 | 124.77 | 125.57 | 208,881 | -5.06(-3.87%) |
Mar 07, 2022 | 132.80 | 136.76 | 129.97 | 130.63 | 320,696 | -4.32(-3.20%) |
Mar 04, 2022 | 134.35 | 138.00 | 128.69 | 134.95 | 465,008 | -0.65(-0.48%) |
Mar 03, 2022 | 136.32 | 137.53 | 133.75 | 135.60 | 242,080 | +0.11(+0.08%) |
Mar 02, 2022 | 132.00 | 136.95 | 128.49 | 135.49 | 198,390 | +3.96(+3.01%) |
Mar 01, 2022 | 128.67 | 134.49 | 128.60 | 131.53 | 415,579 | +2.26(+1.75%) |
Feb 28, 2022 | 130.52 | 136.00 | 128.11 | 129.27 | 316,954 | -1.91(-1.46%) |
Feb 25, 2022 | 125.53 | 131.29 | 127.39 | 131.18 | 304,342 | +5.04(+4.00%) |
Feb 24, 2022 | 108.34 | 126.48 | 106.01 | 126.14 | 683,544 | +18.53(+17.22%) |
Feb 23, 2022 | 111.56 | 113.20 | 106.72 | 107.61 | 380,981 | -3.78(-3.39%) |
Feb 22, 2022 | 112.26 | 115.29 | 109.41 | 111.39 | 342,170 | -1.53(-1.35%) |
Feb 18, 2022 | 112.92 | 0 | -5.42(-4.58%) | |||
Feb 17, 2022 | 123.79 | 124.52 | 117.82 | 118.34 | 218,132 | -6.85(-5.47%) |
Feb 16, 2022 | 127.38 | 127.54 | 123.02 | 125.19 | 206,921 | -3.82(-2.96%) |
Feb 15, 2022 | 126.16 | 130.25 | 125.42 | 129.01 | 152,868 | +5.44(+4.40%) |
Feb 14, 2022 | 122.47 | 128.02 | 121.10 | 123.57 | 194,749 | +0.33(+0.27%) |
Feb 11, 2022 | 126.40 | 130.83 | 121.44 | 123.24 | 166,950 | -2.62(-2.08%) |
Feb 10, 2022 | 125.98 | 131.85 | 123.51 | 125.86 | 238,452 | -3.64(-2.81%) |
Feb 09, 2022 | 129.87 | 133.79 | 128.65 | 129.50 | 234,796 | +1.00(+0.78%) |
Feb 08, 2022 | 123.91 | 129.50 | 123.25 | 128.50 | 205,707 | +4.09(+3.29%) |
Feb 07, 2022 | 124.08 | 127.55 | 122.21 | 124.41 | 216,581 | +0.06(+0.05%) |
Feb 04, 2022 | 121.29 | 127.07 | 119.00 | 124.35 | 192,621 | +2.61(+2.14%) |
Feb 03, 2022 | 122.72 | 121.74 | 150,081 | -3.76(-3.00%) | ||
Feb 02, 2022 | 125.91 | 129.00 | 122.27 | 125.50 | 190,125 | -0.48(-0.38%) |
Feb 01, 2022 | 126.48 | 127.27 | 123.06 | 125.98 | 243,161 | +1.15(+0.92%) |
Jan 31, 2022 | 119.38 | 124.91 | 124.83 | 337,813 | +5.89(+4.95%) | |
Jan 28, 2022 | 114.12 | 118.94 | 112.36 | 118.94 | 260,057 | +4.04(+3.52%) |
Jan 27, 2022 | 121.37 | 122.98 | 113.38 | 114.90 | 331,784 | -3.43(-2.90%) |
Jan 26, 2022 | 124.55 | 126.49 | 117.62 | 118.33 | 257,781 | -3.56(-2.92%) |
Jan 25, 2022 | 123.36 | 124.53 | 118.20 | 121.89 | 240,377 | -3.62(-2.88%) |
Jan 24, 2022 | 126.14 | 127.74 | 116.69 | 125.51 | 575,600 | -3.21(-2.49%) |
Jan 21, 2022 | 128.80 | 132.71 | 125.54 | 128.72 | 400,559 | -1.35(-1.04%) |
Jan 20, 2022 | 130.66 | 134.24 | 128.97 | 130.07 | 386,115 | +2.40(+1.88%) |
Jan 19, 2022 | 133.52 | 135.71 | 127.37 | 127.67 | 360,416 | -5.31(-3.99%) |
Jan 18, 2022 | 141.60 | 141.60 | 132.28 | 132.98 | 589,893 | -8.12(-5.75%) |
Jan 14, 2022 | 141.10 | 0 | -2.02(-1.41%) | |||
Jan 13, 2022 | 145.74 | 147.89 | 140.42 | 143.12 | 514,452 | +0.73(+0.51%) |
Jan 12, 2022 | 145.19 | 145.99 | 135.81 | 142.39 | 663,955 | +1.07(+0.76%) |
Jan 11, 2022 | 131.18 | 144.45 | 130.26 | 141.32 | 1,018,210 | +11.28(+8.67%) |
Jan 10, 2022 | 102.50 | 141.00 | 102.50 | 130.04 | 2,586,225 | +28.09(+27.55%) |
Jan 07, 2022 | 105.40 | 106.77 | 101.63 | 101.95 | 315,690 | -2.66(-2.54%) |
Jan 06, 2022 | 104.33 | 107.84 | 103.83 | 104.61 | 267,836 | -1.40(-1.32%) |
Jan 05, 2022 | 116.56 | 117.92 | 105.88 | 106.01 | 385,093 | -10.94(-9.35%) |
Jan 04, 2022 | 120.37 | 120.37 | 115.12 | 116.95 | 312,633 | -3.72(-3.08%) |