Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.11 | 126.55 | 118.45 | 119.29 | 2,662,913 | -6.69(-5.31%) |
Mar 30, 2022 | 134.29 | 138.65 | 125.27 | 125.98 | 3,250,113 | -12.71(-9.16%) |
Mar 29, 2022 | 134.75 | 140.12 | 129.66 | 138.69 | 3,520,863 | +8.83(+6.80%) |
Mar 28, 2022 | 127.00 | 129.86 | 119.61 | 129.86 | 4,057,219 | +1.34(+1.04%) |
Mar 25, 2022 | 149.17 | 149.69 | 125.80 | 128.52 | 5,363,449 | -20.13(-13.54%) |
Mar 24, 2022 | 140.77 | 149.07 | 133.53 | 148.65 | 2,845,724 | +7.46(+5.28%) |
Mar 23, 2022 | 138.37 | 150.84 | 132.22 | 141.19 | 3,586,577 | -0.09(-0.06%) |
Mar 22, 2022 | 134.81 | 143.98 | 128.99 | 141.28 | 4,171,089 | +4.97(+3.65%) |
Mar 21, 2022 | 140.03 | 144.00 | 133.50 | 136.31 | 4,036,821 | -6.12(-4.30%) |
Mar 18, 2022 | 133.81 | 146.25 | 132.94 | 142.43 | 5,783,519 | +7.57(+5.61%) |
Mar 17, 2022 | 126.41 | 135.85 | 124.56 | 134.86 | 4,988,426 | +5.41(+4.18%) |
Mar 16, 2022 | 123.52 | 130.78 | 120.91 | 129.45 | 5,922,508 | +9.01(+7.48%) |
Mar 15, 2022 | 106.45 | 122.30 | 104.03 | 120.44 | 4,913,176 | +14.96(+14.18%) |
Mar 14, 2022 | 111.47 | 121.18 | 104.53 | 105.48 | 5,162,547 | -8.31(-7.30%) |
Mar 11, 2022 | 114.99 | 118.24 | 110.15 | 113.79 | 3,621,037 | +0.31(+0.27%) |
Mar 10, 2022 | 114.00 | 114.95 | 106.80 | 113.48 | 2,902,192 | -3.07(-2.63%) |
Mar 09, 2022 | 115.00 | 122.85 | 113.01 | 116.55 | 4,106,956 | +11.35(+10.79%) |
Mar 08, 2022 | 105.87 | 115.32 | 97.70 | 105.20 | 5,313,840 | +0.26(+0.25%) |
Mar 07, 2022 | 106.88 | 110.74 | 99.71 | 104.94 | 6,717,165 | +1.10(+1.06%) |
Mar 04, 2022 | 123.27 | 123.50 | 102.19 | 103.84 | 9,902,671 | -19.49(-15.80%) |
Mar 03, 2022 | 142.93 | 144.13 | 122.28 | 123.33 | 4,762,253 | -15.28(-11.02%) |
Mar 02, 2022 | 142.89 | 145.00 | 134.65 | 138.61 | 3,061,451 | -6.45(-4.45%) |
Mar 01, 2022 | 148.73 | 149.79 | 135.32 | 145.06 | 3,879,794 | -5.41(-3.60%) |
Feb 28, 2022 | 149.20 | 155.92 | 145.50 | 150.47 | 4,588,879 | -2.10(-1.38%) |
Feb 25, 2022 | 135.02 | 156.68 | 121.19 | 152.57 | 11,458,101 | +26.52(+21.04%) |
Feb 24, 2022 | 107.64 | 127.67 | 107.50 | 126.05 | 6,551,919 | +12.40(+10.91%) |
Feb 23, 2022 | 119.26 | 123.47 | 113.28 | 113.65 | 3,347,230 | -5.60(-4.70%) |
Feb 22, 2022 | 125.02 | 128.75 | 116.93 | 119.25 | 3,138,122 | -7.15(-5.66%) |
Feb 18, 2022 | 126.40 | 0 | -8.83(-6.53%) | |||
Feb 17, 2022 | 137.35 | 145.77 | 132.56 | 135.23 | 2,809,027 | -3.39(-2.45%) |
Feb 16, 2022 | 141.00 | 141.29 | 133.03 | 138.62 | 2,394,187 | -3.88(-2.72%) |
Feb 15, 2022 | 143.34 | 147.40 | 137.11 | 142.50 | 2,373,193 | +1.87(+1.33%) |
Feb 14, 2022 | 140.02 | 146.73 | 137.30 | 140.63 | 3,413,609 | -0.72(-0.51%) |
Feb 11, 2022 | 154.94 | 159.02 | 137.85 | 141.35 | 3,084,710 | -13.19(-8.54%) |
Feb 10, 2022 | 156.00 | 163.18 | 152.55 | 154.54 | 3,098,353 | -8.15(-5.01%) |
Feb 09, 2022 | 156.66 | 162.89 | 152.19 | 162.69 | 1,760,621 | +9.56(+6.24%) |
Feb 08, 2022 | 143.62 | 154.30 | 142.67 | 153.13 | 2,119,293 | +6.80(+4.65%) |
Feb 07, 2022 | 148.69 | 158.97 | 143.76 | 146.33 | 2,031,294 | -3.98(-2.65%) |
Feb 04, 2022 | 150.04 | 156.89 | 144.49 | 150.31 | 2,427,032 | +3.37(+2.29%) |
Feb 03, 2022 | 152.95 | 143.75 | 146.94 | 2,552,715 | -11.46(-7.23%) | |
Feb 02, 2022 | 164.25 | 167.00 | 153.55 | 158.40 | 2,344,010 | -6.38(-3.87%) |
Feb 01, 2022 | 164.02 | 166.51 | 153.64 | 164.78 | 3,150,521 | +2.72(+1.68%) |
Jan 31, 2022 | 146.42 | 163.15 | 162.06 | 3,480,601 | +16.07(+11.01%) | |
Jan 28, 2022 | 144.73 | 151.79 | 134.69 | 145.99 | 2,968,087 | +4.31(+3.04%) |
Jan 27, 2022 | 142.61 | 144.83 | 133.42 | 141.68 | 3,812,392 | +0.73(+0.52%) |
Jan 26, 2022 | 153.17 | 155.00 | 139.05 | 140.95 | 4,193,005 | -5.58(-3.81%) |
Jan 25, 2022 | 153.00 | 159.95 | 139.65 | 146.53 | 5,537,678 | -11.37(-7.20%) |
Jan 24, 2022 | 132.00 | 160.73 | 130.25 | 157.90 | 7,551,168 | +22.25(+16.40%) |
Jan 21, 2022 | 153.67 | 155.48 | 133.88 | 135.65 | 5,721,122 | -22.34(-14.14%) |
Jan 20, 2022 | 158.05 | 175.40 | 157.27 | 157.99 | 4,877,332 | +0.86(+0.55%) |
Jan 19, 2022 | 163.23 | 168.54 | 153.02 | 157.13 | 4,009,489 | -4.96(-3.06%) |
Jan 18, 2022 | 152.12 | 169.89 | 148.22 | 162.09 | 4,970,499 | +5.70(+3.64%) |
Jan 14, 2022 | 156.39 | 0 | -6.61(-4.06%) | |||
Jan 13, 2022 | 179.99 | 180.57 | 161.25 | 163.00 | 3,924,928 | -14.53(-8.18%) |
Jan 12, 2022 | 184.76 | 186.00 | 173.28 | 177.53 | 4,508,115 | -8.67(-4.66%) |
Jan 11, 2022 | 179.44 | 193.23 | 178.50 | 186.20 | 2,332,443 | +2.76(+1.50%) |
Jan 10, 2022 | 180.00 | 183.76 | 171.81 | 183.44 | 4,592,166 | -1.27(-0.69%) |
Jan 07, 2022 | 188.73 | 195.98 | 184.58 | 184.71 | 3,044,557 | -6.67(-3.49%) |
Jan 06, 2022 | 196.63 | 202.69 | 184.38 | 191.38 | 4,488,977 | -6.62(-3.34%) |
Jan 05, 2022 | 217.69 | 218.19 | 197.49 | 198.00 | 2,958,750 | -22.94(-10.38%) |
Jan 04, 2022 | 238.30 | 240.59 | 209.16 | 220.94 | 2,626,792 | -18.69(-7.80%) |