Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 152.30 | 155.70 | 149.30 | 150.57 | 480,819 | -2.23(-1.46%) |
Mar 30, 2022 | 158.04 | 161.47 | 150.50 | 152.80 | 551,264 | -7.72(-4.81%) |
Mar 29, 2022 | 155.15 | 162.65 | 150.50 | 160.52 | 757,980 | +8.70(+5.73%) |
Mar 28, 2022 | 154.00 | 160.00 | 150.50 | 151.82 | 871,095 | +2.20(+1.47%) |
Mar 25, 2022 | 153.52 | 157.35 | 145.34 | 149.62 | 740,409 | -3.34(-2.18%) |
Mar 24, 2022 | 146.06 | 157.35 | 144.01 | 152.96 | 1,093,049 | +9.32(+6.49%) |
Mar 23, 2022 | 148.47 | 150.85 | 142.76 | 143.64 | 686,495 | -7.55(-4.99%) |
Mar 22, 2022 | 141.14 | 153.55 | 141.14 | 151.19 | 1,047,853 | +11.23(+8.02%) |
Mar 21, 2022 | 141.00 | 145.27 | 134.18 | 139.96 | 908,462 | +2.66(+1.94%) |
Mar 18, 2022 | 134.58 | 140.79 | 131.04 | 137.30 | 880,764 | +4.33(+3.26%) |
Mar 17, 2022 | 128.81 | 135.26 | 126.66 | 132.97 | 586,878 | +3.41(+2.63%) |
Mar 16, 2022 | 125.00 | 131.94 | 122.41 | 129.56 | 756,541 | +9.42(+7.84%) |
Mar 15, 2022 | 113.80 | 123.27 | 113.80 | 120.14 | 501,241 | +5.26(+4.58%) |
Mar 14, 2022 | 122.06 | 123.53 | 111.43 | 114.88 | 749,179 | -8.60(-6.96%) |
Mar 11, 2022 | 133.50 | 137.80 | 121.69 | 123.48 | 677,227 | -7.53(-5.75%) |
Mar 10, 2022 | 120.00 | 132.54 | 118.97 | 131.01 | 859,970 | +4.35(+3.43%) |
Mar 09, 2022 | 114.00 | 131.46 | 114.00 | 126.66 | 1,532,557 | +19.93(+18.67%) |
Mar 08, 2022 | 101.14 | 110.73 | 99.00 | 106.73 | 790,057 | +7.20(+7.23%) |
Mar 07, 2022 | 109.13 | 113.07 | 99.00 | 99.53 | 1,024,874 | -6.31(-5.96%) |
Mar 04, 2022 | 120.34 | 120.34 | 103.26 | 105.84 | 1,134,039 | -15.32(-12.64%) |
Mar 03, 2022 | 133.81 | 135.99 | 118.66 | 121.16 | 743,681 | -12.03(-9.03%) |
Mar 02, 2022 | 128.50 | 134.25 | 125.60 | 133.19 | 629,927 | +5.42(+4.24%) |
Mar 01, 2022 | 132.18 | 136.00 | 125.08 | 127.77 | 844,752 | -0.31(-0.24%) |
Feb 28, 2022 | 118.46 | 131.00 | 118.46 | 128.08 | 827,265 | +7.59(+6.30%) |
Feb 25, 2022 | 116.00 | 120.95 | 116.65 | 120.49 | 578,824 | +5.05(+4.37%) |
Feb 24, 2022 | 97.88 | 116.05 | 96.90 | 115.44 | 846,818 | +9.75(+9.23%) |
Feb 23, 2022 | 113.90 | 115.84 | 105.12 | 105.69 | 738,012 | -5.15(-4.65%) |
Feb 22, 2022 | 109.80 | 115.27 | 107.03 | 110.84 | 595,342 | -4.02(-3.50%) |
Feb 18, 2022 | 114.86 | 0 | -4.24(-3.56%) | |||
Feb 17, 2022 | 124.78 | 127.82 | 117.52 | 119.10 | 525,869 | -8.81(-6.89%) |
Feb 16, 2022 | 127.00 | 130.36 | 124.29 | 127.91 | 440,909 | -1.60(-1.24%) |
Feb 15, 2022 | 128.00 | 129.99 | 122.92 | 129.51 | 618,526 | +11.84(+10.06%) |
Feb 14, 2022 | 116.58 | 122.20 | 114.84 | 117.67 | 527,697 | +0.44(+0.38%) |
Feb 11, 2022 | 122.71 | 128.86 | 115.00 | 117.23 | 725,200 | -6.65(-5.37%) |
Feb 10, 2022 | 125.90 | 131.90 | 122.24 | 123.88 | 777,967 | -3.32(-2.61%) |
Feb 09, 2022 | 123.38 | 127.30 | 120.74 | 127.20 | 861,591 | +5.46(+4.48%) |
Feb 08, 2022 | 115.09 | 121.83 | 114.75 | 121.74 | 738,795 | +4.69(+4.01%) |
Feb 07, 2022 | 117.67 | 120.34 | 113.13 | 117.05 | 1,250,615 | +5.31(+4.75%) |
Feb 04, 2022 | 105.00 | 113.29 | 101.24 | 111.74 | 964,812 | +9.68(+9.48%) |
Feb 03, 2022 | 104.27 | 101.14 | 102.06 | 669,082 | -2.81(-2.68%) | |
Feb 02, 2022 | 111.11 | 112.33 | 101.81 | 104.87 | 785,730 | -6.01(-5.42%) |
Feb 01, 2022 | 116.21 | 117.32 | 107.50 | 110.88 | 1,512,195 | +3.14(+2.91%) |
Jan 31, 2022 | 95.35 | 107.85 | 107.74 | 943,381 | +11.64(+12.11%) | |
Jan 28, 2022 | 94.50 | 97.07 | 89.00 | 96.10 | 827,456 | +2.84(+3.05%) |
Jan 27, 2022 | 101.75 | 102.72 | 89.08 | 93.26 | 1,061,134 | -6.22(-6.25%) |
Jan 26, 2022 | 106.99 | 109.80 | 96.48 | 99.48 | 1,099,992 | -2.57(-2.52%) |
Jan 25, 2022 | 97.41 | 104.49 | 95.61 | 102.05 | 1,004,973 | +2.55(+2.56%) |
Jan 24, 2022 | 88.05 | 100.01 | 84.54 | 99.50 | 1,874,551 | +4.88(+5.16%) |
Jan 21, 2022 | 103.75 | 107.30 | 93.49 | 94.62 | 2,246,567 | -14.72(-13.46%) |
Jan 20, 2022 | 117.00 | 117.90 | 108.62 | 109.34 | 1,600,659 | +0.11(+0.10%) |
Jan 19, 2022 | 105.94 | 113.73 | 104.01 | 109.23 | 1,881,285 | +5.89(+5.70%) |
Jan 18, 2022 | 120.98 | 125.01 | 102.50 | 103.34 | 3,894,999 | -34.81(-25.20%) |
Jan 14, 2022 | 138.15 | 0 | +1.78(+1.31%) | |||
Jan 13, 2022 | 141.86 | 144.52 | 132.22 | 136.37 | 1,022,855 | -2.87(-2.06%) |
Jan 12, 2022 | 136.73 | 140.90 | 133.60 | 139.24 | 1,269,988 | +10.16(+7.87%) |
Jan 11, 2022 | 125.03 | 129.68 | 122.00 | 129.08 | 690,317 | +5.76(+4.67%) |
Jan 10, 2022 | 120.80 | 124.75 | 115.70 | 123.32 | 1,185,584 | -5.17(-4.02%) |
Jan 07, 2022 | 132.24 | 137.00 | 127.18 | 128.49 | 975,925 | -3.85(-2.91%) |
Jan 06, 2022 | 137.25 | 139.75 | 125.03 | 132.34 | 1,385,508 | -3.97(-2.91%) |
Jan 05, 2022 | 151.76 | 154.00 | 135.44 | 136.31 | 901,488 | -14.30(-9.49%) |
Jan 04, 2022 | 151.36 | 154.64 | 145.56 | 150.61 | 815,540 | +1.63(+1.09%) |