Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.02 | 122.48 | 117.10 | 117.21 | 1,066,809 | -4.46(-3.67%) |
Mar 30, 2022 | 126.47 | 127.64 | 121.24 | 121.67 | 714,216 | -6.48(-5.06%) |
Mar 29, 2022 | 122.58 | 128.28 | 121.58 | 128.15 | 1,181,691 | +8.39(+7.01%) |
Mar 28, 2022 | 119.63 | 121.90 | 116.36 | 119.76 | 1,083,953 | +1.77(+1.50%) |
Mar 25, 2022 | 123.39 | 123.56 | 114.50 | 117.99 | 1,089,982 | -4.58(-3.74%) |
Mar 24, 2022 | 124.39 | 124.39 | 118.03 | 122.57 | 1,153,812 | -0.35(-0.28%) |
Mar 23, 2022 | 123.25 | 127.62 | 121.00 | 122.92 | 1,299,491 | -3.98(-3.14%) |
Mar 22, 2022 | 120.59 | 129.72 | 120.59 | 126.90 | 1,314,857 | +5.31(+4.37%) |
Mar 21, 2022 | 120.30 | 124.34 | 117.80 | 121.59 | 1,252,552 | -0.95(-0.78%) |
Mar 18, 2022 | 113.74 | 123.55 | 113.42 | 122.54 | 2,299,100 | +7.41(+6.44%) |
Mar 17, 2022 | 108.17 | 116.26 | 106.26 | 115.13 | 1,440,682 | +7.34(+6.81%) |
Mar 16, 2022 | 103.59 | 108.60 | 102.10 | 107.79 | 1,555,041 | +5.29(+5.16%) |
Mar 15, 2022 | 100.32 | 102.84 | 98.98 | 102.50 | 1,214,746 | +2.85(+2.86%) |
Mar 14, 2022 | 103.10 | 104.44 | 98.91 | 99.65 | 1,382,977 | -3.79(-3.66%) |
Mar 11, 2022 | 112.34 | 112.34 | 103.27 | 103.44 | 1,567,582 | -7.31(-6.60%) |
Mar 10, 2022 | 113.03 | 107.30 | 110.75 | 1,227,457 | -5.29(-4.56%) | |
Mar 09, 2022 | 113.96 | 118.40 | 113.96 | 116.04 | 966,057 | +4.59(+4.12%) |
Mar 08, 2022 | 111.22 | 117.32 | 110.90 | 111.45 | 984,889 | -1.47(-1.30%) |
Mar 07, 2022 | 116.57 | 118.31 | 110.85 | 112.92 | 1,245,592 | -1.40(-1.22%) |
Mar 04, 2022 | 121.00 | 122.95 | 113.47 | 114.32 | 1,420,304 | -5.25(-4.39%) |
Mar 03, 2022 | 124.91 | 124.91 | 117.57 | 119.57 | 1,224,044 | -6.20(-4.93%) |
Mar 02, 2022 | 126.99 | 127.12 | 119.83 | 125.77 | 948,651 | -0.06(-0.05%) |
Mar 01, 2022 | 129.65 | 132.39 | 125.36 | 125.83 | 922,692 | -5.01(-3.83%) |
Feb 28, 2022 | 127.27 | 133.41 | 126.50 | 130.84 | 2,312,048 | +3.14(+2.46%) |
Feb 25, 2022 | 127.05 | 130.00 | 126.12 | 127.70 | 1,406,644 | -2.62(-2.01%) |
Feb 24, 2022 | 119.01 | 130.90 | 117.49 | 130.32 | 2,624,118 | +6.26(+5.05%) |
Feb 23, 2022 | 146.16 | 146.65 | 121.09 | 124.06 | 4,785,784 | -23.58(-15.97%) |
Feb 22, 2022 | 146.15 | 150.85 | 144.79 | 147.64 | 2,269,826 | +0.76(+0.52%) |
Feb 18, 2022 | 146.88 | 0 | -9.43(-6.03%) | |||
Feb 17, 2022 | 163.97 | 163.97 | 154.12 | 156.31 | 1,084,308 | -8.63(-5.23%) |
Feb 16, 2022 | 169.84 | 169.84 | 162.71 | 164.94 | 1,058,527 | -8.18(-4.73%) |
Feb 15, 2022 | 171.12 | 173.72 | 167.78 | 173.12 | 723,932 | +4.96(+2.95%) |
Feb 14, 2022 | 166.21 | 173.46 | 165.19 | 168.16 | 647,120 | +1.04(+0.62%) |
Feb 11, 2022 | 173.57 | 177.29 | 165.52 | 167.12 | 758,563 | -6.16(-3.55%) |
Feb 10, 2022 | 172.26 | 179.16 | 168.53 | 173.28 | 977,620 | +0.22(+0.13%) |
Feb 09, 2022 | 168.61 | 173.78 | 165.78 | 173.06 | 1,008,416 | +6.27(+3.76%) |
Feb 08, 2022 | 159.98 | 167.30 | 158.32 | 166.79 | 1,227,626 | +6.47(+4.04%) |
Feb 07, 2022 | 161.49 | 165.95 | 158.92 | 160.32 | 978,210 | -1.17(-0.72%) |
Feb 04, 2022 | 158.30 | 162.27 | 154.72 | 161.49 | 1,589,165 | +5.75(+3.69%) |
Feb 03, 2022 | 164.81 | 155.49 | 155.74 | 1,476,559 | -12.50(-7.43%) | |
Feb 02, 2022 | 176.02 | 176.28 | 165.44 | 168.24 | 659,669 | -7.12(-4.06%) |
Feb 01, 2022 | 176.65 | 178.38 | 170.75 | 175.36 | 777,055 | -1.13(-0.64%) |
Jan 31, 2022 | 164.20 | 176.95 | 176.49 | 1,052,341 | +13.91(+8.56%) | |
Jan 28, 2022 | 157.33 | 164.60 | 155.10 | 162.58 | 855,554 | +6.12(+3.91%) |
Jan 27, 2022 | 159.91 | 166.26 | 155.43 | 156.46 | 845,409 | -1.03(-0.65%) |
Jan 26, 2022 | 163.59 | 166.73 | 155.80 | 157.49 | 1,035,860 | -1.98(-1.24%) |
Jan 25, 2022 | 170.47 | 172.13 | 158.88 | 159.47 | 1,038,023 | -14.07(-8.11%) |
Jan 24, 2022 | 162.52 | 174.77 | 160.39 | 173.54 | 1,190,585 | +6.21(+3.71%) |
Jan 21, 2022 | 168.48 | 172.12 | 164.60 | 167.33 | 1,276,873 | -1.82(-1.08%) |
Jan 20, 2022 | 173.45 | 179.49 | 168.48 | 169.15 | 1,013,566 | +0.38(+0.23%) |
Jan 19, 2022 | 168.49 | 175.77 | 167.05 | 168.77 | 965,118 | +1.43(+0.85%) |
Jan 18, 2022 | 171.92 | 177.40 | 166.58 | 167.34 | 1,242,424 | -9.27(-5.25%) |
Jan 14, 2022 | 176.61 | 0 | -3.93(-2.18%) | |||
Jan 13, 2022 | 188.52 | 190.26 | 178.50 | 180.54 | 847,260 | -7.67(-4.08%) |
Jan 12, 2022 | 191.40 | 194.40 | 182.61 | 188.21 | 1,184,513 | -1.41(-0.74%) |
Jan 11, 2022 | 177.41 | 190.55 | 175.50 | 189.62 | 1,624,991 | +15.19(+8.71%) |
Jan 10, 2022 | 167.23 | 175.01 | 165.51 | 174.43 | 1,958,405 | +2.08(+1.21%) |
Jan 07, 2022 | 172.15 | 179.41 | 171.53 | 172.35 | 665,805 | -0.74(-0.43%) |
Jan 06, 2022 | 172.89 | 180.66 | 168.40 | 173.09 | 993,750 | -1.02(-0.59%) |
Jan 05, 2022 | 181.13 | 184.88 | 173.62 | 174.11 | 881,980 | -10.18(-5.52%) |
Jan 04, 2022 | 192.41 | 192.46 | 178.07 | 184.29 | 1,037,257 | -8.12(-4.22%) |