Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 149.31 | 153.47 | 142.70 | 145.54 | 2,209,536 | -9.86(-6.34%) |
Mar 30, 2022 | 157.94 | 158.47 | 155.03 | 155.40 | 362,336 | -3.89(-2.44%) |
Mar 29, 2022 | 157.32 | 159.63 | 155.58 | 159.29 | 377,183 | +4.26(+2.75%) |
Mar 28, 2022 | 154.60 | 156.99 | 151.10 | 155.03 | 420,037 | +1.04(+0.68%) |
Mar 25, 2022 | 156.86 | 157.58 | 152.74 | 153.99 | 687,190 | -2.73(-1.74%) |
Mar 24, 2022 | 154.86 | 156.74 | 153.21 | 156.72 | 567,140 | +3.10(+2.02%) |
Mar 23, 2022 | 158.03 | 158.09 | 151.92 | 153.62 | 353,470 | -6.26(-3.92%) |
Mar 22, 2022 | 158.62 | 163.31 | 157.31 | 159.88 | 411,512 | +1.75(+1.11%) |
Mar 21, 2022 | 157.13 | 158.69 | 154.28 | 158.13 | 703,212 | +0.45(+0.29%) |
Mar 18, 2022 | 156.35 | 159.81 | 155.54 | 157.68 | 1,964,453 | +0.28(+0.18%) |
Mar 17, 2022 | 147.46 | 157.57 | 144.36 | 157.40 | 1,465,880 | +7.98(+5.34%) |
Mar 16, 2022 | 140.31 | 149.58 | 140.31 | 149.42 | 1,711,390 | +10.68(+7.70%) |
Mar 15, 2022 | 135.25 | 139.50 | 135.25 | 138.74 | 997,153 | +3.03(+2.23%) |
Mar 14, 2022 | 136.80 | 140.71 | 134.91 | 135.71 | 745,043 | -1.01(-0.74%) |
Mar 11, 2022 | 142.26 | 142.49 | 136.59 | 136.72 | 716,221 | -4.72(-3.34%) |
Mar 10, 2022 | 141.03 | 141.75 | 139.25 | 141.44 | 786,790 | -2.06(-1.44%) |
Mar 09, 2022 | 143.31 | 145.49 | 141.68 | 143.50 | 1,109,340 | +2.48(+1.76%) |
Mar 08, 2022 | 143.61 | 144.84 | 138.82 | 141.02 | 832,968 | -3.30(-2.29%) |
Mar 07, 2022 | 149.51 | 150.75 | 143.10 | 144.32 | 812,398 | -5.25(-3.51%) |
Mar 04, 2022 | 152.46 | 152.79 | 147.34 | 149.57 | 982,959 | -2.89(-1.90%) |
Mar 03, 2022 | 155.43 | 156.00 | 151.20 | 152.46 | 982,490 | -1.17(-0.76%) |
Mar 02, 2022 | 154.93 | 155.90 | 151.83 | 153.63 | 1,650,704 | -1.01(-0.65%) |
Mar 01, 2022 | 157.00 | 161.80 | 154.26 | 154.64 | 1,159,722 | -2.81(-1.78%) |
Feb 28, 2022 | 152.90 | 157.60 | 151.58 | 157.45 | 1,320,212 | +4.24(+2.77%) |
Feb 25, 2022 | 154.25 | 154.38 | 147.18 | 153.21 | 1,512,883 | -0.80(-0.52%) |
Feb 24, 2022 | 149.40 | 155.80 | 147.20 | 154.01 | 1,651,229 | +1.32(+0.86%) |
Feb 23, 2022 | 157.69 | 158.97 | 150.49 | 152.69 | 981,215 | -4.84(-3.07%) |
Feb 22, 2022 | 152.76 | 159.64 | 151.06 | 157.53 | 880,909 | +3.19(+2.07%) |
Feb 18, 2022 | 154.34 | 0 | +1.97(+1.29%) | |||
Feb 17, 2022 | 148.44 | 161.96 | 147.20 | 152.37 | 3,600,089 | +8.17(+5.67%) |
Feb 16, 2022 | 172.50 | 172.50 | 133.94 | 144.20 | 8,474,420 | -84.64(-36.99%) |
Feb 15, 2022 | 228.72 | 230.82 | 226.35 | 228.84 | 549,784 | +4.25(+1.89%) |
Feb 14, 2022 | 230.89 | 232.89 | 223.86 | 224.59 | 386,026 | -6.48(-2.80%) |
Feb 11, 2022 | 236.07 | 236.07 | 229.42 | 231.07 | 386,407 | -2.87(-1.23%) |
Feb 10, 2022 | 226.01 | 237.85 | 225.91 | 233.94 | 468,630 | +1.76(+0.76%) |
Feb 09, 2022 | 228.16 | 233.91 | 228.16 | 232.18 | 445,061 | +7.66(+3.41%) |
Feb 08, 2022 | 220.37 | 225.38 | 217.82 | 224.52 | 383,506 | +3.03(+1.37%) |
Feb 07, 2022 | 222.00 | 224.51 | 219.94 | 221.49 | 201,271 | -0.86(-0.39%) |
Feb 04, 2022 | 220.78 | 223.90 | 218.23 | 222.35 | 254,261 | +0.26(+0.12%) |
Feb 03, 2022 | 219.35 | 224.16 | 222.09 | 292,856 | -2.58(-1.15%) | |
Feb 02, 2022 | 222.29 | 225.87 | 221.71 | 224.67 | 348,009 | +2.57(+1.16%) |
Feb 01, 2022 | 221.27 | 224.11 | 218.43 | 222.10 | 324,772 | +2.23(+1.01%) |
Jan 31, 2022 | 212.46 | 219.87 | 720,233 | +8.33(+3.94%) | ||
Jan 28, 2022 | 200.77 | 211.62 | 198.24 | 211.54 | 879,312 | +12.05(+6.04%) |
Jan 27, 2022 | 206.67 | 211.16 | 198.90 | 199.49 | 971,843 | -5.95(-2.90%) |
Jan 26, 2022 | 214.58 | 218.12 | 202.93 | 205.44 | 736,898 | -7.54(-3.54%) |
Jan 25, 2022 | 218.61 | 220.75 | 209.36 | 212.98 | 498,288 | -10.53(-4.71%) |
Jan 24, 2022 | 214.80 | 224.07 | 208.50 | 223.51 | 498,381 | +5.60(+2.57%) |
Jan 21, 2022 | 220.30 | 225.34 | 217.91 | 217.91 | 279,831 | -3.75(-1.69%) |
Jan 20, 2022 | 224.91 | 231.11 | 220.72 | 221.66 | 177,944 | -1.59(-0.71%) |
Jan 19, 2022 | 223.75 | 228.96 | 221.87 | 223.25 | 399,374 | -0.40(-0.18%) |
Jan 18, 2022 | 228.70 | 229.49 | 223.42 | 223.65 | 309,486 | -9.43(-4.05%) |
Jan 14, 2022 | 233.08 | 0 | -4.61(-1.94%) | |||
Jan 13, 2022 | 254.71 | 254.71 | 237.41 | 237.69 | 464,909 | -18.00(-7.04%) |
Jan 12, 2022 | 257.25 | 262.28 | 254.83 | 255.69 | 280,770 | -1.18(-0.46%) |
Jan 11, 2022 | 255.60 | 257.14 | 243.50 | 256.87 | 623,251 | +2.49(+0.98%) |
Jan 10, 2022 | 250.13 | 255.05 | 244.33 | 254.38 | 364,185 | +0.38(+0.15%) |
Jan 07, 2022 | 257.75 | 261.16 | 251.94 | 254.00 | 566,086 | -5.12(-1.98%) |
Jan 06, 2022 | 260.00 | 265.38 | 258.27 | 259.12 | 448,217 | -3.01(-1.15%) |
Jan 05, 2022 | 277.32 | 281.83 | 261.81 | 262.13 | 417,620 | -17.62(-6.30%) |
Jan 04, 2022 | 283.85 | 287.17 | 277.17 | 279.75 | 274,223 | -5.12(-1.80%) |