Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.22 | 178.44 | 171.11 | 172.26 | 5,682,367 | -2.66(-1.52%) |
Mar 30, 2022 | 182.57 | 187.71 | 172.77 | 174.92 | 7,025,119 | -5.72(-3.17%) |
Mar 29, 2022 | 174.07 | 182.10 | 171.03 | 180.64 | 7,259,554 | +7.56(+4.37%) |
Mar 28, 2022 | 167.37 | 174.45 | 165.80 | 173.08 | 6,434,764 | +7.16(+4.32%) |
Mar 25, 2022 | 178.25 | 179.19 | 163.03 | 165.92 | 8,292,864 | -13.76(-7.66%) |
Mar 24, 2022 | 175.84 | 181.86 | 172.35 | 179.68 | 6,315,458 | +0.95(+0.53%) |
Mar 23, 2022 | 184.66 | 185.75 | 176.80 | 178.73 | 7,313,425 | -7.99(-4.28%) |
Mar 22, 2022 | 175.38 | 188.00 | 168.18 | 186.72 | 8,566,908 | +11.34(+6.47%) |
Mar 21, 2022 | 179.91 | 182.60 | 172.44 | 175.38 | 6,012,242 | -3.55(-1.98%) |
Mar 18, 2022 | 171.58 | 180.80 | 170.10 | 178.93 | 12,529,401 | +10.67(+6.34%) |
Mar 17, 2022 | 167.75 | 172.14 | 160.66 | 168.26 | 7,783,994 | -1.10(-0.65%) |
Mar 16, 2022 | 150.00 | 169.80 | 149.67 | 169.36 | 14,080,006 | +21.24(+14.34%) |
Mar 15, 2022 | 156.27 | 158.00 | 141.75 | 148.12 | 13,189,603 | -1.95(-1.30%) |
Mar 14, 2022 | 140.20 | 166.75 | 139.73 | 150.07 | 22,828,128 | +11.87(+8.59%) |
Mar 11, 2022 | 140.75 | 145.80 | 138.00 | 138.20 | 5,356,460 | -1.32(-0.95%) |
Mar 10, 2022 | 139.51 | 140.83 | 135.85 | 139.52 | 5,555,339 | -2.97(-2.08%) |
Mar 09, 2022 | 132.07 | 145.28 | 132.05 | 142.49 | 9,528,472 | +13.21(+10.22%) |
Mar 08, 2022 | 125.00 | 136.96 | 122.01 | 129.28 | 6,672,779 | +2.82(+2.23%) |
Mar 07, 2022 | 135.12 | 138.40 | 126.28 | 126.46 | 6,169,777 | -10.00(-7.33%) |
Mar 04, 2022 | 140.82 | 143.91 | 135.91 | 136.46 | 5,508,016 | -5.06(-3.58%) |
Mar 03, 2022 | 147.90 | 149.23 | 139.53 | 141.52 | 4,608,149 | -6.34(-4.29%) |
Mar 02, 2022 | 149.44 | 150.57 | 140.44 | 147.86 | 5,391,512 | -1.66(-1.11%) |
Mar 01, 2022 | 152.48 | 156.38 | 147.92 | 149.52 | 4,840,660 | -4.08(-2.66%) |
Feb 28, 2022 | 150.98 | 155.47 | 147.44 | 153.60 | 6,593,483 | +2.27(+1.50%) |
Feb 25, 2022 | 156.02 | 154.98 | 147.43 | 151.33 | 7,818,016 | -4.90(-3.14%) |
Feb 24, 2022 | 139.87 | 156.42 | 138.50 | 156.23 | 17,383,274 | +20.50(+15.10%) |
Feb 23, 2022 | 145.17 | 145.72 | 134.00 | 135.73 | 7,786,326 | -9.24(-6.37%) |
Feb 22, 2022 | 142.26 | 151.20 | 141.86 | 144.97 | 6,633,869 | -0.77(-0.53%) |
Feb 18, 2022 | 145.74 | 0 | -0.62(-0.42%) | |||
Feb 17, 2022 | 150.20 | 154.66 | 145.28 | 146.36 | 6,178,717 | -5.45(-3.59%) |
Feb 16, 2022 | 147.62 | 152.39 | 144.50 | 151.81 | 5,529,377 | +0.69(+0.46%) |
Feb 15, 2022 | 142.49 | 152.93 | 139.21 | 151.12 | 10,891,070 | +8.65(+6.07%) |
Feb 14, 2022 | 157.53 | 159.50 | 138.14 | 142.47 | 16,647,493 | -18.85(-11.68%) |
Feb 11, 2022 | 161.25 | 168.79 | 160.08 | 161.32 | 5,249,700 | +0.90(+0.56%) |
Feb 10, 2022 | 158.00 | 168.67 | 157.54 | 160.42 | 5,956,040 | -3.61(-2.20%) |
Feb 09, 2022 | 154.37 | 164.23 | 154.17 | 164.03 | 5,619,138 | +10.72(+6.99%) |
Feb 08, 2022 | 155.20 | 157.17 | 147.57 | 153.31 | 7,614,060 | -6.96(-4.34%) |
Feb 07, 2022 | 162.20 | 165.54 | 156.27 | 160.27 | 4,425,948 | -2.74(-1.68%) |
Feb 04, 2022 | 165.64 | 167.50 | 160.25 | 163.01 | 4,375,670 | -0.94(-0.57%) |
Feb 03, 2022 | 165.07 | 163.95 | 4,488,151 | -5.66(-3.34%) | ||
Feb 02, 2022 | 170.81 | 177.19 | 163.58 | 169.61 | 5,383,195 | -3.13(-1.81%) |
Feb 01, 2022 | 175.20 | 177.57 | 167.29 | 172.74 | 7,311,225 | +3.41(+2.01%) |
Jan 31, 2022 | 160.05 | 170.33 | 169.33 | 9,279,914 | +9.86(+6.18%) | |
Jan 28, 2022 | 149.95 | 159.87 | 146.76 | 159.47 | 6,756,238 | +10.85(+7.30%) |
Jan 27, 2022 | 157.43 | 158.28 | 146.54 | 148.62 | 8,651,986 | -6.34(-4.09%) |
Jan 26, 2022 | 157.99 | 165.85 | 152.80 | 154.96 | 9,272,537 | +2.42(+1.59%) |
Jan 25, 2022 | 156.01 | 168.26 | 150.00 | 152.54 | 11,461,299 | -4.76(-3.03%) |
Jan 24, 2022 | 153.47 | 158.00 | 138.17 | 157.30 | 16,627,541 | -2.77(-1.73%) |
Jan 21, 2022 | 166.23 | 171.25 | 157.29 | 160.07 | 11,801,363 | -7.45(-4.45%) |
Jan 20, 2022 | 174.99 | 177.47 | 166.22 | 167.52 | 11,465,696 | -6.55(-3.76%) |
Jan 19, 2022 | 188.84 | 191.34 | 173.41 | 174.07 | 10,582,331 | -12.54(-6.72%) |
Jan 18, 2022 | 196.91 | 198.82 | 185.40 | 186.61 | 11,033,041 | -18.01(-8.80%) |
Jan 14, 2022 | 204.62 | 0 | -5.55(-2.64%) | |||
Jan 13, 2022 | 219.56 | 221.50 | 209.58 | 210.17 | 7,391,154 | -12.72(-5.71%) |
Jan 12, 2022 | 220.48 | 228.50 | 218.76 | 222.89 | 5,838,699 | +1.50(+0.68%) |
Jan 11, 2022 | 226.00 | 228.00 | 220.28 | 221.39 | 7,320,492 | -12.31(-5.27%) |
Jan 10, 2022 | 211.37 | 241.99 | 207.50 | 233.70 | 17,180,720 | +19.84(+9.28%) |
Jan 07, 2022 | 216.41 | 221.97 | 211.95 | 213.86 | 5,283,155 | -2.20(-1.02%) |
Jan 06, 2022 | 216.04 | 222.22 | 205.23 | 216.06 | 8,166,505 | +0.83(+0.39%) |
Jan 05, 2022 | 232.10 | 237.88 | 214.60 | 215.23 | 9,029,884 | -17.83(-7.65%) |
Jan 04, 2022 | 232.20 | 239.43 | 225.24 | 233.06 | 10,451,485 | -1.99(-0.85%) |