Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 150.73 | 156.16 | 148.01 | 151.47 | 3,877,463 | +1.81(+1.21%) |
Mar 30, 2022 | 153.00 | 158.24 | 148.54 | 149.66 | 3,238,977 | -5.75(-3.70%) |
Mar 29, 2022 | 153.96 | 157.35 | 148.83 | 155.41 | 6,682,195 | +6.06(+4.06%) |
Mar 28, 2022 | 146.36 | 151.32 | 143.51 | 149.35 | 2,365,566 | +2.51(+1.71%) |
Mar 25, 2022 | 152.00 | 153.19 | 142.03 | 146.84 | 2,761,252 | -5.37(-3.53%) |
Mar 24, 2022 | 147.94 | 152.47 | 143.75 | 152.21 | 2,786,845 | +5.77(+3.94%) |
Mar 23, 2022 | 145.50 | 152.62 | 142.02 | 146.44 | 2,969,277 | -2.21(-1.49%) |
Mar 22, 2022 | 142.19 | 151.92 | 140.49 | 148.65 | 4,633,622 | +8.51(+6.07%) |
Mar 21, 2022 | 142.89 | 145.47 | 134.63 | 140.14 | 3,766,143 | -5.62(-3.86%) |
Mar 18, 2022 | 136.44 | 147.94 | 135.76 | 145.76 | 4,945,933 | +8.02(+5.82%) |
Mar 17, 2022 | 131.29 | 139.00 | 130.25 | 137.74 | 3,041,078 | +5.50(+4.16%) |
Mar 16, 2022 | 123.96 | 135.50 | 122.73 | 132.24 | 5,702,210 | +11.30(+9.34%) |
Mar 15, 2022 | 120.36 | 121.86 | 115.54 | 120.94 | 3,475,482 | +2.18(+1.84%) |
Mar 14, 2022 | 127.00 | 127.00 | 113.89 | 118.76 | 6,697,664 | -8.26(-6.50%) |
Mar 11, 2022 | 142.43 | 142.46 | 126.28 | 127.02 | 4,354,638 | -13.14(-9.38%) |
Mar 10, 2022 | 139.63 | 135.95 | 140.16 | 3,090,221 | -2.67(-1.87%) | |
Mar 09, 2022 | 133.15 | 143.62 | 131.72 | 142.83 | 6,417,440 | +15.70(+12.35%) |
Mar 08, 2022 | 129.99 | 132.16 | 121.15 | 127.13 | 6,631,610 | -2.98(-2.29%) |
Mar 07, 2022 | 144.44 | 144.89 | 128.96 | 130.11 | 6,756,235 | -12.08(-8.50%) |
Mar 04, 2022 | 149.00 | 151.19 | 140.60 | 142.19 | 3,764,514 | -6.27(-4.22%) |
Mar 03, 2022 | 159.58 | 160.69 | 145.94 | 148.46 | 5,394,930 | -16.02(-9.74%) |
Mar 02, 2022 | 159.00 | 165.02 | 153.62 | 164.48 | 3,380,727 | +4.51(+2.82%) |
Mar 01, 2022 | 160.24 | 166.99 | 158.19 | 159.97 | 3,668,334 | -1.14(-0.71%) |
Feb 28, 2022 | 162.10 | 166.00 | 159.23 | 161.11 | 4,705,167 | -0.30(-0.19%) |
Feb 25, 2022 | 159.44 | 161.62 | 156.26 | 161.41 | 3,119,979 | +1.55(+0.97%) |
Feb 24, 2022 | 143.75 | 160.54 | 142.63 | 159.86 | 6,004,220 | +10.42(+6.97%) |
Feb 23, 2022 | 156.45 | 158.94 | 148.50 | 149.44 | 4,747,968 | -9.50(-5.98%) |
Feb 22, 2022 | 160.90 | 165.16 | 157.10 | 158.94 | 3,640,100 | -0.08(-0.05%) |
Feb 18, 2022 | 159.02 | 0 | -6.79(-4.10%) | |||
Feb 17, 2022 | 170.34 | 172.62 | 162.64 | 165.81 | 5,088,821 | -8.11(-4.66%) |
Feb 16, 2022 | 165.81 | 175.89 | 164.43 | 173.92 | 4,041,350 | +4.93(+2.92%) |
Feb 15, 2022 | 169.20 | 169.82 | 162.54 | 168.99 | 5,160,423 | +4.64(+2.82%) |
Feb 14, 2022 | 164.39 | 170.00 | 160.40 | 164.35 | 6,197,634 | -3.05(-1.82%) |
Feb 11, 2022 | 176.42 | 181.47 | 164.92 | 167.40 | 6,462,553 | -7.20(-4.12%) |
Feb 10, 2022 | 170.37 | 184.70 | 167.10 | 174.60 | 15,861,879 | +19.10(+12.28%) |
Feb 09, 2022 | 152.92 | 156.20 | 148.49 | 155.50 | 5,450,547 | +3.77(+2.48%) |
Feb 08, 2022 | 149.25 | 154.64 | 148.19 | 151.73 | 3,807,488 | -0.89(-0.58%) |
Feb 07, 2022 | 150.75 | 161.85 | 150.55 | 152.62 | 5,268,739 | +2.36(+1.57%) |
Feb 04, 2022 | 141.86 | 153.94 | 139.18 | 150.26 | 5,644,610 | +12.24(+8.87%) |
Feb 03, 2022 | 138.11 | 141.88 | 138.02 | 3,370,855 | -4.18(-2.94%) | |
Feb 02, 2022 | 146.27 | 147.00 | 139.36 | 142.20 | 4,024,102 | -5.58(-3.78%) |
Feb 01, 2022 | 147.89 | 149.95 | 141.92 | 147.78 | 4,086,466 | +1.67(+1.14%) |
Jan 31, 2022 | 136.96 | 146.11 | 4,822,000 | +9.15(+6.68%) | ||
Jan 28, 2022 | 130.31 | 137.53 | 122.69 | 136.96 | 4,943,148 | +8.71(+6.79%) |
Jan 27, 2022 | 131.28 | 135.13 | 127.39 | 128.25 | 3,204,819 | +0.21(+0.16%) |
Jan 26, 2022 | 132.54 | 139.49 | 126.07 | 128.04 | 6,938,819 | +2.90(+2.32%) |
Jan 25, 2022 | 134.19 | 134.19 | 124.90 | 125.14 | 4,902,953 | -10.93(-8.03%) |
Jan 24, 2022 | 121.75 | 137.50 | 119.19 | 136.07 | 7,409,437 | +10.52(+8.38%) |
Jan 21, 2022 | 128.26 | 134.48 | 125.36 | 125.55 | 4,075,316 | -4.46(-3.43%) |
Jan 20, 2022 | 132.88 | 139.69 | 129.35 | 130.01 | 3,169,322 | -0.90(-0.69%) |
Jan 19, 2022 | 133.21 | 137.37 | 130.63 | 130.91 | 3,824,079 | -0.96(-0.73%) |
Jan 18, 2022 | 132.96 | 139.85 | 131.21 | 131.87 | 4,618,337 | -6.41(-4.64%) |
Jan 14, 2022 | 138.28 | 0 | +3.15(+2.33%) | |||
Jan 13, 2022 | 145.75 | 147.81 | 134.94 | 135.13 | 4,148,641 | -11.20(-7.65%) |
Jan 12, 2022 | 150.38 | 153.60 | 144.36 | 146.33 | 2,302,608 | -2.27(-1.53%) |
Jan 11, 2022 | 144.80 | 150.12 | 143.50 | 148.60 | 2,865,300 | +2.27(+1.55%) |
Jan 10, 2022 | 139.78 | 146.46 | 134.20 | 146.33 | 4,954,972 | +2.54(+1.77%) |
Jan 07, 2022 | 144.00 | 148.59 | 140.59 | 143.79 | 2,553,226 | -0.10(-0.07%) |
Jan 06, 2022 | 145.69 | 151.34 | 142.58 | 143.89 | 5,935,624 | -1.63(-1.12%) |
Jan 05, 2022 | 152.45 | 154.50 | 145.13 | 145.52 | 7,242,283 | -12.24(-7.76%) |
Jan 04, 2022 | 163.44 | 163.44 | 148.86 | 157.76 | 6,369,184 | -6.07(-3.71%) |