Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 154.91 | 156.57 | 150.81 | 151.02 | 1,371,563 | -5.14(-3.29%) |
Mar 30, 2022 | 154.36 | 159.34 | 153.51 | 156.16 | 1,643,320 | -1.15(-0.73%) |
Mar 29, 2022 | 154.00 | 158.19 | 150.62 | 157.31 | 1,597,048 | +7.18(+4.78%) |
Mar 28, 2022 | 146.25 | 150.30 | 144.17 | 150.13 | 939,099 | +4.09(+2.80%) |
Mar 25, 2022 | 149.96 | 149.98 | 142.72 | 146.04 | 1,161,445 | -3.22(-2.16%) |
Mar 24, 2022 | 155.15 | 156.91 | 143.82 | 149.26 | 2,309,343 | +0.69(+0.46%) |
Mar 23, 2022 | 146.07 | 155.30 | 144.76 | 148.57 | 2,099,837 | +1.10(+0.75%) |
Mar 22, 2022 | 139.67 | 148.00 | 137.17 | 147.47 | 2,535,240 | +7.05(+5.02%) |
Mar 21, 2022 | 143.17 | 146.40 | 138.44 | 140.42 | 1,929,997 | -4.36(-3.01%) |
Mar 18, 2022 | 138.71 | 147.50 | 138.15 | 144.78 | 2,575,055 | +6.05(+4.36%) |
Mar 17, 2022 | 132.84 | 139.86 | 131.47 | 138.73 | 1,977,145 | +5.15(+3.86%) |
Mar 16, 2022 | 126.00 | 134.59 | 125.82 | 133.58 | 2,297,823 | +9.74(+7.86%) |
Mar 15, 2022 | 121.35 | 125.93 | 120.81 | 123.84 | 1,496,853 | +4.37(+3.66%) |
Mar 14, 2022 | 122.78 | 125.91 | 118.20 | 119.47 | 2,184,195 | -4.82(-3.88%) |
Mar 11, 2022 | 134.34 | 135.38 | 124.15 | 124.29 | 2,027,616 | -8.38(-6.32%) |
Mar 10, 2022 | 134.23 | 135.37 | 129.76 | 132.67 | 1,975,978 | -3.75(-2.75%) |
Mar 09, 2022 | 135.34 | 139.81 | 134.93 | 136.42 | 1,521,856 | +4.74(+3.60%) |
Mar 08, 2022 | 129.99 | 137.26 | 125.84 | 131.68 | 1,858,296 | +1.17(+0.90%) |
Mar 07, 2022 | 135.28 | 138.72 | 130.05 | 130.51 | 2,318,440 | -4.66(-3.45%) |
Mar 04, 2022 | 140.90 | 142.30 | 134.09 | 135.17 | 2,386,794 | -4.75(-3.39%) |
Mar 03, 2022 | 150.81 | 151.83 | 138.62 | 139.92 | 2,392,658 | -9.56(-6.40%) |
Mar 02, 2022 | 152.89 | 153.10 | 145.86 | 149.48 | 1,467,101 | -1.77(-1.17%) |
Mar 01, 2022 | 159.34 | 159.49 | 150.24 | 151.25 | 1,404,747 | -4.94(-3.16%) |
Feb 28, 2022 | 151.64 | 157.97 | 149.93 | 156.19 | 1,883,394 | +4.28(+2.82%) |
Feb 25, 2022 | 150.47 | 152.88 | 147.38 | 151.91 | 1,674,518 | +2.70(+1.81%) |
Feb 24, 2022 | 136.89 | 149.81 | 135.56 | 149.21 | 2,351,647 | +5.04(+3.50%) |
Feb 23, 2022 | 151.03 | 152.27 | 144.09 | 144.17 | 1,447,400 | -5.21(-3.49%) |
Feb 22, 2022 | 150.20 | 156.65 | 148.10 | 149.38 | 1,848,456 | -2.89(-1.90%) |
Feb 18, 2022 | 152.27 | 0 | -6.95(-4.37%) | |||
Feb 17, 2022 | 162.59 | 163.98 | 157.70 | 159.22 | 2,015,397 | -4.72(-2.88%) |
Feb 16, 2022 | 164.80 | 165.73 | 161.31 | 163.94 | 1,576,307 | -4.12(-2.45%) |
Feb 15, 2022 | 165.45 | 168.76 | 162.50 | 168.06 | 1,384,112 | +5.85(+3.61%) |
Feb 14, 2022 | 160.69 | 166.06 | 159.53 | 162.21 | 1,600,659 | +0.28(+0.17%) |
Feb 11, 2022 | 168.01 | 171.00 | 160.22 | 161.93 | 2,158,342 | -5.90(-3.52%) |
Feb 10, 2022 | 169.67 | 177.60 | 167.01 | 167.83 | 2,234,764 | -7.66(-4.36%) |
Feb 09, 2022 | 167.68 | 175.82 | 163.21 | 175.49 | 4,903,080 | +9.57(+5.77%) |
Feb 08, 2022 | 170.00 | 172.87 | 163.66 | 165.92 | 3,826,562 | -5.59(-3.26%) |
Feb 07, 2022 | 169.99 | 175.00 | 167.30 | 171.51 | 4,405,769 | -2.92(-1.67%) |
Feb 04, 2022 | 163.11 | 176.95 | 161.10 | 174.43 | 5,779,239 | +14.67(+9.18%) |
Feb 03, 2022 | 164.00 | 159.76 | 14,044,221 | -32.16(-16.76%) | ||
Feb 02, 2022 | 205.35 | 208.49 | 188.36 | 191.92 | 6,633,942 | -11.70(-5.75%) |
Feb 01, 2022 | 199.13 | 205.28 | 193.63 | 203.62 | 2,863,049 | +7.36(+3.75%) |
Jan 31, 2022 | 180.35 | 196.57 | 196.26 | 4,879,313 | +23.28(+13.46%) | |
Jan 28, 2022 | 172.23 | 174.03 | 164.41 | 172.98 | 2,515,476 | +1.66(+0.97%) |
Jan 27, 2022 | 172.89 | 179.83 | 169.43 | 171.32 | 2,512,928 | -3.47(-1.99%) |
Jan 26, 2022 | 189.33 | 192.91 | 173.58 | 174.79 | 2,652,106 | -9.25(-5.03%) |
Jan 25, 2022 | 187.75 | 192.00 | 180.76 | 184.04 | 2,073,751 | -9.52(-4.92%) |
Jan 24, 2022 | 187.41 | 194.23 | 177.07 | 193.56 | 3,003,568 | -1.97(-1.01%) |
Jan 21, 2022 | 202.37 | 205.72 | 194.72 | 195.53 | 3,164,387 | -13.13(-6.29%) |
Jan 20, 2022 | 210.89 | 217.94 | 207.66 | 208.66 | 2,514,547 | +1.31(+0.63%) |
Jan 19, 2022 | 212.98 | 216.61 | 207.03 | 207.35 | 1,659,168 | -3.52(-1.67%) |
Jan 18, 2022 | 213.57 | 218.00 | 209.68 | 210.87 | 1,380,187 | -7.69(-3.52%) |
Jan 14, 2022 | 218.56 | 0 | -7.89(-3.48%) | |||
Jan 13, 2022 | 236.16 | 238.80 | 226.19 | 226.45 | 984,527 | -4.86(-2.10%) |
Jan 12, 2022 | 237.21 | 240.08 | 230.38 | 231.31 | 1,112,569 | -3.66(-1.56%) |
Jan 11, 2022 | 224.40 | 236.33 | 222.06 | 234.97 | 1,176,367 | +10.56(+4.71%) |
Jan 10, 2022 | 220.84 | 224.98 | 212.38 | 224.41 | 1,394,000 | +0.83(+0.37%) |
Jan 07, 2022 | 228.15 | 232.47 | 221.34 | 223.58 | 907,220 | -4.69(-2.05%) |
Jan 06, 2022 | 224.95 | 231.78 | 219.61 | 228.27 | 1,171,941 | +0.57(+0.25%) |
Jan 05, 2022 | 237.76 | 241.89 | 225.42 | 227.70 | 1,346,770 | -11.56(-4.83%) |
Jan 04, 2022 | 245.10 | 246.38 | 227.41 | 239.26 | 1,872,476 | -4.90(-2.01%) |