Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 119.56 | 119.85 | 110.68 | 110.78 | 2,213,569 | -10.69(-8.80%) |
Mar 30, 2022 | 119.86 | 126.87 | 118.70 | 121.47 | 3,373,815 | -8.05(-6.22%) |
Mar 29, 2022 | 122.23 | 130.58 | 119.59 | 129.52 | 1,907,605 | +9.67(+8.07%) |
Mar 28, 2022 | 115.68 | 120.10 | 111.65 | 119.85 | 1,271,747 | +5.07(+4.42%) |
Mar 25, 2022 | 122.29 | 122.60 | 111.89 | 114.78 | 1,534,797 | -6.59(-5.43%) |
Mar 24, 2022 | 120.94 | 122.38 | 115.60 | 121.37 | 952,519 | +0.30(+0.25%) |
Mar 23, 2022 | 125.14 | 129.19 | 120.25 | 121.07 | 1,451,831 | -6.58(-5.15%) |
Mar 22, 2022 | 119.34 | 129.79 | 118.25 | 127.65 | 1,861,300 | +9.00(+7.59%) |
Mar 21, 2022 | 124.23 | 125.82 | 117.02 | 118.65 | 1,675,158 | -6.29(-5.03%) |
Mar 18, 2022 | 119.63 | 126.62 | 118.71 | 124.94 | 3,131,601 | +5.08(+4.24%) |
Mar 17, 2022 | 117.43 | 120.31 | 114.01 | 119.86 | 2,062,765 | +0.71(+0.60%) |
Mar 16, 2022 | 115.18 | 119.51 | 112.33 | 119.15 | 3,645,255 | +6.35(+5.63%) |
Mar 15, 2022 | 106.68 | 118.30 | 106.68 | 112.80 | 3,181,711 | +7.99(+7.62%) |
Mar 14, 2022 | 112.71 | 114.97 | 104.00 | 104.81 | 2,304,391 | -9.64(-8.42%) |
Mar 11, 2022 | 123.22 | 124.99 | 113.78 | 114.45 | 2,582,315 | -6.28(-5.20%) |
Mar 10, 2022 | 126.85 | 120.73 | 1,734,654 | -5.98(-4.72%) | ||
Mar 09, 2022 | 133.00 | 135.30 | 124.95 | 126.71 | 1,700,622 | -3.51(-2.70%) |
Mar 08, 2022 | 127.64 | 137.00 | 125.90 | 130.22 | 1,984,375 | +3.99(+3.16%) |
Mar 07, 2022 | 127.21 | 131.93 | 123.61 | 126.23 | 2,572,222 | +1.42(+1.14%) |
Mar 04, 2022 | 125.64 | 129.35 | 121.60 | 124.81 | 2,213,900 | +0.73(+0.59%) |
Mar 03, 2022 | 131.51 | 132.49 | 121.38 | 124.08 | 2,049,857 | -6.93(-5.29%) |
Mar 02, 2022 | 132.77 | 133.74 | 126.17 | 131.01 | 1,858,347 | -1.50(-1.13%) |
Mar 01, 2022 | 141.71 | 143.40 | 130.70 | 132.51 | 2,116,031 | -8.36(-5.93%) |
Feb 28, 2022 | 129.92 | 142.72 | 129.15 | 140.87 | 2,892,605 | +9.68(+7.38%) |
Feb 25, 2022 | 130.87 | 133.61 | 123.22 | 131.19 | 3,233,755 | +4.12(+3.24%) |
Feb 24, 2022 | 100.81 | 131.26 | 100.57 | 127.07 | 6,260,942 | +5.75(+4.74%) |
Feb 23, 2022 | 126.62 | 132.44 | 119.94 | 121.32 | 3,138,228 | -1.13(-0.92%) |
Feb 22, 2022 | 125.94 | 130.43 | 117.88 | 122.45 | 2,623,353 | -5.64(-4.40%) |
Feb 18, 2022 | 128.09 | 0 | -2.71(-2.07%) | |||
Feb 17, 2022 | 138.55 | 140.00 | 129.53 | 130.80 | 1,548,997 | -5.74(-4.20%) |
Feb 16, 2022 | 145.18 | 145.18 | 133.40 | 136.54 | 1,905,638 | -11.85(-7.99%) |
Feb 15, 2022 | 145.06 | 148.87 | 140.88 | 148.39 | 1,365,262 | +6.18(+4.35%) |
Feb 14, 2022 | 143.36 | 148.18 | 140.01 | 142.21 | 1,632,614 | -3.51(-2.41%) |
Feb 11, 2022 | 148.01 | 150.19 | 143.62 | 145.72 | 1,165,417 | -2.05(-1.39%) |
Feb 10, 2022 | 148.12 | 156.04 | 146.16 | 147.77 | 1,312,336 | -4.22(-2.78%) |
Feb 09, 2022 | 148.49 | 152.27 | 145.83 | 151.99 | 1,249,976 | +5.06(+3.44%) |
Feb 08, 2022 | 140.62 | 149.11 | 140.62 | 146.93 | 1,673,842 | +5.69(+4.03%) |
Feb 07, 2022 | 143.11 | 150.97 | 141.04 | 141.24 | 1,528,339 | -1.33(-0.93%) |
Feb 04, 2022 | 142.21 | 144.76 | 135.50 | 142.57 | 2,308,323 | +4.02(+2.90%) |
Feb 03, 2022 | 144.60 | 137.00 | 138.55 | 2,516,196 | -8.76(-5.95%) | |
Feb 02, 2022 | 161.46 | 163.07 | 146.38 | 147.31 | 2,827,745 | -15.24(-9.38%) |
Feb 01, 2022 | 156.54 | 163.99 | 153.47 | 162.55 | 1,224,074 | +6.63(+4.25%) |
Jan 31, 2022 | 148.02 | 155.92 | 1,712,447 | +9.14(+6.23%) | ||
Jan 28, 2022 | 140.60 | 151.14 | 137.90 | 146.78 | 1,871,502 | +6.26(+4.45%) |
Jan 27, 2022 | 147.02 | 149.51 | 138.44 | 140.52 | 1,872,084 | -2.15(-1.51%) |
Jan 26, 2022 | 155.05 | 155.50 | 140.98 | 142.67 | 2,477,268 | -6.19(-4.16%) |
Jan 25, 2022 | 147.00 | 156.63 | 144.85 | 148.86 | 2,662,445 | -3.92(-2.57%) |
Jan 24, 2022 | 130.44 | 154.29 | 129.50 | 152.78 | 4,426,735 | +13.06(+9.35%) |
Jan 21, 2022 | 144.63 | 145.72 | 137.32 | 139.72 | 3,368,721 | -8.18(-5.53%) |
Jan 20, 2022 | 158.94 | 162.84 | 146.80 | 147.90 | 2,745,159 | -8.12(-5.20%) |
Jan 19, 2022 | 159.00 | 164.88 | 155.27 | 156.02 | 2,211,759 | -6.31(-3.89%) |
Jan 18, 2022 | 166.49 | 168.72 | 161.43 | 162.33 | 2,197,908 | -9.13(-5.32%) |
Jan 14, 2022 | 171.46 | 0 | +1.29(+0.76%) | |||
Jan 13, 2022 | 176.99 | 177.79 | 170.05 | 170.17 | 1,566,103 | -5.85(-3.32%) |
Jan 12, 2022 | 181.63 | 183.64 | 176.01 | 176.02 | 1,175,671 | -5.79(-3.18%) |
Jan 11, 2022 | 176.63 | 182.92 | 174.80 | 181.81 | 941,779 | +5.32(+3.01%) |
Jan 10, 2022 | 178.41 | 178.41 | 168.15 | 176.49 | 1,601,923 | -3.59(-1.99%) |
Jan 07, 2022 | 173.00 | 181.10 | 171.51 | 180.08 | 1,374,570 | +5.96(+3.42%) |
Jan 06, 2022 | 170.90 | 178.62 | 165.75 | 174.12 | 1,643,003 | +3.86(+2.27%) |
Jan 05, 2022 | 179.51 | 180.80 | 166.60 | 170.26 | 2,802,612 | -16.02(-8.60%) |
Jan 04, 2022 | 194.72 | 197.77 | 179.71 | 186.28 | 1,835,023 | -9.49(-4.85%) |