Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 139.52 | 140.50 | 135.48 | 135.60 | 13,550,055 | -4.50(-3.21%) |
Mar 30, 2022 | 147.01 | 147.62 | 137.68 | 140.10 | 20,202,528 | -6.74(-4.59%) |
Mar 29, 2022 | 141.00 | 149.00 | 137.91 | 146.84 | 21,957,778 | +8.72(+6.31%) |
Mar 28, 2022 | 132.00 | 138.88 | 131.74 | 138.12 | 19,059,280 | +7.79(+5.98%) |
Mar 25, 2022 | 135.51 | 136.20 | 127.23 | 130.33 | 13,467,083 | -4.73(-3.50%) |
Mar 24, 2022 | 136.43 | 137.73 | 129.81 | 135.06 | 16,772,917 | -0.34(-0.25%) |
Mar 23, 2022 | 138.83 | 142.89 | 134.35 | 135.40 | 18,064,316 | -6.39(-4.51%) |
Mar 22, 2022 | 133.66 | 146.79 | 133.56 | 141.79 | 27,917,190 | +6.97(+5.17%) |
Mar 21, 2022 | 138.36 | 139.73 | 129.64 | 134.82 | 30,683,260 | -5.82(-4.14%) |
Mar 18, 2022 | 126.69 | 142.94 | 125.60 | 140.64 | 39,506,160 | +12.68(+9.91%) |
Mar 17, 2022 | 114.78 | 128.32 | 113.30 | 127.96 | 31,275,660 | +11.91(+10.26%) |
Mar 16, 2022 | 105.56 | 116.38 | 105.26 | 116.05 | 25,489,348 | +12.96(+12.57%) |
Mar 15, 2022 | 95.71 | 103.89 | 94.87 | 103.09 | 17,517,152 | +8.24(+8.69%) |
Mar 14, 2022 | 100.03 | 102.07 | 92.72 | 94.85 | 22,484,246 | -7.08(-6.95%) |
Mar 11, 2022 | 109.88 | 110.68 | 101.70 | 101.93 | 13,636,564 | -6.94(-6.37%) |
Mar 10, 2022 | 110.35 | 104.64 | 108.87 | 15,604,040 | -3.05(-2.73%) | |
Mar 09, 2022 | 103.99 | 113.82 | 103.39 | 111.92 | 27,658,652 | +11.30(+11.23%) |
Mar 08, 2022 | 96.71 | 105.15 | 93.30 | 100.62 | 25,272,932 | +3.11(+3.19%) |
Mar 07, 2022 | 107.17 | 108.08 | 95.42 | 97.51 | 29,366,510 | -9.01(-8.46%) |
Mar 04, 2022 | 116.68 | 119.71 | 105.07 | 106.52 | 23,257,032 | -7.70(-6.74%) |
Mar 03, 2022 | 123.13 | 123.64 | 113.08 | 114.22 | 18,010,444 | -10.04(-8.08%) |
Mar 02, 2022 | 124.93 | 125.53 | 118.76 | 124.26 | 18,948,656 | -1.80(-1.43%) |
Mar 01, 2022 | 126.55 | 131.49 | 124.36 | 126.06 | 25,642,128 | -1.44(-1.13%) |
Feb 28, 2022 | 118.31 | 131.95 | 118.31 | 127.50 | 52,451,520 | +7.68(+6.41%) |
Feb 25, 2022 | 114.90 | 120.70 | 114.07 | 119.82 | 64,585,904 | +30.06(+33.49%) |
Feb 24, 2022 | 83.08 | 96.16 | 82.72 | 89.76 | 30,833,940 | +1.04(+1.17%) |
Feb 23, 2022 | 94.66 | 95.20 | 88.57 | 88.72 | 18,569,116 | -5.19(-5.53%) |
Feb 22, 2022 | 95.77 | 99.45 | 93.13 | 93.91 | 16,603,073 | -3.81(-3.90%) |
Feb 18, 2022 | 97.72 | 0 | -6.30(-6.06%) | |||
Feb 17, 2022 | 110.24 | 110.78 | 103.36 | 104.02 | 12,843,246 | -4.98(-4.57%) |
Feb 16, 2022 | 113.95 | 108.87 | 109.00 | 17,952,216 | -6.21(-5.39%) | |
Feb 15, 2022 | 113.02 | 115.37 | 110.27 | 115.21 | 16,942,966 | +3.57(+3.20%) |
Feb 14, 2022 | 107.79 | 116.36 | 106.63 | 111.64 | 22,139,396 | +3.76(+3.49%) |
Feb 11, 2022 | 112.59 | 118.05 | 106.87 | 107.88 | 31,484,590 | -1.06(-0.97%) |
Feb 10, 2022 | 109.25 | 118.94 | 107.30 | 108.94 | 26,216,514 | -3.90(-3.46%) |
Feb 09, 2022 | 104.81 | 112.90 | 104.61 | 112.84 | 24,021,278 | +10.55(+10.31%) |
Feb 08, 2022 | 101.91 | 103.77 | 99.50 | 102.29 | 20,054,490 | -0.52(-0.51%) |
Feb 07, 2022 | 106.86 | 108.99 | 101.81 | 102.81 | 24,675,414 | -6.06(-5.57%) |
Feb 04, 2022 | 102.49 | 110.20 | 99.81 | 108.87 | 18,824,866 | +7.37(+7.26%) |
Feb 03, 2022 | 107.00 | 100.04 | 101.50 | 29,577,470 | -12.54(-11.00%) | |
Feb 02, 2022 | 118.63 | 120.61 | 111.53 | 114.04 | 26,443,486 | -13.57(-10.63%) |
Feb 01, 2022 | 128.50 | 130.73 | 121.05 | 127.61 | 17,288,188 | +5.32(+4.35%) |
Jan 31, 2022 | 112.86 | 122.32 | 122.29 | 14,350,099 | +11.91(+10.79%) | |
Jan 28, 2022 | 104.95 | 111.18 | 101.75 | 110.38 | 16,825,756 | +4.74(+4.49%) |
Jan 27, 2022 | 107.84 | 111.12 | 103.73 | 105.64 | 21,579,496 | -5.36(-4.83%) |
Jan 26, 2022 | 119.01 | 121.91 | 110.60 | 111.00 | 15,155,435 | -4.30(-3.73%) |
Jan 25, 2022 | 114.05 | 118.68 | 109.56 | 115.30 | 16,973,196 | -2.00(-1.71%) |
Jan 24, 2022 | 113.50 | 117.46 | 102.00 | 117.30 | 30,468,236 | -0.80(-0.68%) |
Jan 21, 2022 | 125.89 | 127.61 | 117.81 | 118.10 | 14,992,799 | -9.48(-7.43%) |
Jan 20, 2022 | 128.22 | 135.70 | 127.08 | 127.58 | 13,812,711 | -0.56(-0.44%) |
Jan 19, 2022 | 129.01 | 132.74 | 127.25 | 128.14 | 25,806,972 | -1.86(-1.43%) |
Jan 18, 2022 | 130.03 | 137.09 | 128.23 | 130.00 | 14,193,353 | -3.29(-2.47%) |
Jan 14, 2022 | 133.29 | 0 | -3.66(-2.67%) | |||
Jan 13, 2022 | 147.47 | 148.35 | 136.10 | 136.95 | 10,114,816 | -8.52(-5.86%) |
Jan 12, 2022 | 150.70 | 152.70 | 145.34 | 145.47 | 9,327,457 | -2.96(-1.99%) |
Jan 11, 2022 | 142.19 | 151.50 | 141.84 | 148.43 | 10,875,405 | +3.95(+2.73%) |
Jan 10, 2022 | 139.65 | 144.62 | 133.13 | 144.48 | 15,558,753 | +2.94(+2.08%) |
Jan 07, 2022 | 143.25 | 148.52 | 141.19 | 141.54 | 9,426,049 | -3.12(-2.16%) |
Jan 06, 2022 | 140.62 | 148.36 | 138.09 | 144.66 | 16,180,629 | +1.17(+0.82%) |
Jan 05, 2022 | 155.00 | 156.45 | 143.31 | 143.49 | 17,531,734 | -12.84(-8.21%) |
Jan 04, 2022 | 163.50 | 163.89 | 151.02 | 156.33 | 14,726,581 | -7.70(-4.69%) |