Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 168.50 | 169.53 | 163.79 | 164.81 | 2,044,879 | -3.82(-2.27%) |
Mar 30, 2022 | 169.93 | 175.59 | 167.20 | 168.63 | 2,018,790 | -5.85(-3.35%) |
Mar 29, 2022 | 165.34 | 176.96 | 164.29 | 174.48 | 4,122,841 | +13.74(+8.55%) |
Mar 28, 2022 | 156.51 | 161.45 | 152.34 | 160.74 | 1,949,640 | +5.92(+3.82%) |
Mar 25, 2022 | 162.30 | 163.84 | 152.83 | 154.82 | 2,624,962 | -7.12(-4.40%) |
Mar 24, 2022 | 162.00 | 162.37 | 155.32 | 161.94 | 2,151,229 | +0.74(+0.46%) |
Mar 23, 2022 | 160.10 | 166.44 | 156.66 | 161.20 | 1,761,612 | -1.94(-1.19%) |
Mar 22, 2022 | 156.90 | 166.98 | 155.84 | 163.14 | 3,112,894 | +5.70(+3.62%) |
Mar 21, 2022 | 159.02 | 161.06 | 153.65 | 157.44 | 3,710,742 | -2.22(-1.39%) |
Mar 18, 2022 | 150.61 | 159.93 | 148.85 | 159.66 | 4,446,608 | +9.38(+6.24%) |
Mar 17, 2022 | 142.20 | 151.52 | 139.78 | 150.28 | 4,410,524 | +6.19(+4.30%) |
Mar 16, 2022 | 133.00 | 144.64 | 132.15 | 144.09 | 6,275,774 | +15.16(+11.76%) |
Mar 15, 2022 | 126.25 | 129.63 | 123.05 | 128.93 | 4,141,742 | +3.76(+3.00%) |
Mar 14, 2022 | 131.00 | 135.85 | 124.00 | 125.17 | 4,464,065 | -7.31(-5.52%) |
Mar 11, 2022 | 142.71 | 142.71 | 131.75 | 132.48 | 4,904,546 | -8.38(-5.95%) |
Mar 10, 2022 | 142.61 | 136.01 | 140.86 | 3,490,814 | -4.18(-2.88%) | |
Mar 09, 2022 | 141.55 | 149.03 | 141.55 | 145.04 | 4,804,884 | +7.88(+5.75%) |
Mar 08, 2022 | 138.14 | 143.47 | 134.10 | 137.16 | 3,704,710 | -2.84(-2.03%) |
Mar 07, 2022 | 150.00 | 154.00 | 139.93 | 140.00 | 5,440,281 | -8.82(-5.93%) |
Mar 04, 2022 | 158.67 | 162.79 | 147.29 | 148.82 | 3,357,708 | -8.08(-5.15%) |
Mar 03, 2022 | 165.82 | 166.87 | 155.07 | 156.90 | 2,267,116 | -9.18(-5.53%) |
Mar 02, 2022 | 170.77 | 170.77 | 160.19 | 166.08 | 2,563,091 | -3.64(-2.14%) |
Mar 01, 2022 | 175.01 | 176.78 | 168.24 | 169.72 | 2,279,475 | -5.08(-2.91%) |
Feb 28, 2022 | 169.02 | 175.86 | 166.40 | 174.80 | 3,146,684 | +7.62(+4.56%) |
Feb 25, 2022 | 164.40 | 167.54 | 159.61 | 167.18 | 3,116,969 | +2.16(+1.31%) |
Feb 24, 2022 | 149.48 | 165.77 | 147.00 | 165.02 | 4,113,298 | +7.87(+5.01%) |
Feb 23, 2022 | 160.12 | 163.78 | 156.21 | 157.15 | 3,114,371 | -4.08(-2.53%) |
Feb 22, 2022 | 156.78 | 166.09 | 154.35 | 161.23 | 4,510,820 | +2.90(+1.83%) |
Feb 18, 2022 | 158.33 | 0 | -11.80(-6.94%) | |||
Feb 17, 2022 | 185.00 | 185.00 | 167.62 | 170.13 | 6,206,519 | -16.86(-9.02%) |
Feb 16, 2022 | 196.67 | 196.72 | 184.17 | 186.99 | 3,611,354 | -12.38(-6.21%) |
Feb 15, 2022 | 199.40 | 202.69 | 191.90 | 199.37 | 3,608,593 | +3.66(+1.87%) |
Feb 14, 2022 | 191.00 | 202.54 | 188.49 | 195.71 | 4,916,565 | +4.83(+2.53%) |
Feb 11, 2022 | 208.00 | 211.90 | 187.21 | 190.88 | 6,843,656 | -15.03(-7.30%) |
Feb 10, 2022 | 227.80 | 233.60 | 203.66 | 205.91 | 22,450,994 | +3.90(+1.93%) |
Feb 09, 2022 | 203.99 | 205.50 | 195.21 | 202.01 | 8,728,131 | +3.53(+1.78%) |
Feb 08, 2022 | 190.15 | 199.12 | 188.46 | 198.48 | 3,257,496 | +2.70(+1.38%) |
Feb 07, 2022 | 190.72 | 203.49 | 190.72 | 195.78 | 3,625,900 | +3.78(+1.97%) |
Feb 04, 2022 | 181.94 | 194.73 | 179.00 | 192.00 | 3,209,872 | +11.79(+6.54%) |
Feb 03, 2022 | 190.92 | 178.95 | 180.21 | 3,822,093 | -17.19(-8.71%) | |
Feb 02, 2022 | 212.37 | 214.14 | 193.00 | 197.40 | 3,276,026 | -13.17(-6.25%) |
Feb 01, 2022 | 208.23 | 211.31 | 203.00 | 210.57 | 2,595,165 | +4.45(+2.16%) |
Jan 31, 2022 | 190.64 | 206.58 | 206.12 | 3,306,183 | +17.89(+9.50%) | |
Jan 28, 2022 | 180.00 | 190.58 | 173.77 | 188.23 | 4,454,636 | +11.48(+6.50%) |
Jan 27, 2022 | 183.56 | 184.48 | 172.61 | 176.75 | 3,822,661 | -2.36(-1.32%) |
Jan 26, 2022 | 195.57 | 197.79 | 176.51 | 179.11 | 3,110,355 | -6.73(-3.62%) |
Jan 25, 2022 | 195.95 | 198.33 | 183.02 | 185.84 | 3,038,762 | -11.66(-5.90%) |
Jan 24, 2022 | 185.38 | 198.10 | 175.36 | 197.50 | 4,521,743 | +5.44(+2.83%) |
Jan 21, 2022 | 201.94 | 203.43 | 191.48 | 192.06 | 3,126,958 | -9.43(-4.68%) |
Jan 20, 2022 | 205.52 | 212.00 | 201.11 | 201.49 | 2,812,667 | -2.20(-1.08%) |
Jan 19, 2022 | 207.24 | 212.41 | 203.29 | 203.69 | 2,773,410 | -3.55(-1.71%) |
Jan 18, 2022 | 209.60 | 215.00 | 206.45 | 207.24 | 2,973,558 | -7.92(-3.68%) |
Jan 14, 2022 | 215.16 | 0 | -2.00(-0.92%) | |||
Jan 13, 2022 | 228.94 | 230.19 | 217.07 | 217.16 | 2,983,893 | -9.95(-4.38%) |
Jan 12, 2022 | 238.49 | 240.75 | 224.66 | 227.11 | 2,538,618 | -7.07(-3.02%) |
Jan 11, 2022 | 227.41 | 236.20 | 223.95 | 234.18 | 2,358,801 | +6.66(+2.93%) |
Jan 10, 2022 | 225.00 | 228.84 | 217.69 | 227.52 | 4,572,410 | -2.68(-1.16%) |
Jan 07, 2022 | 239.12 | 244.81 | 228.55 | 230.20 | 2,728,835 | -8.45(-3.54%) |
Jan 06, 2022 | 232.71 | 244.57 | 231.01 | 238.65 | 2,109,183 | +3.46(+1.47%) |
Jan 05, 2022 | 246.05 | 249.94 | 234.18 | 235.19 | 2,792,335 | -15.81(-6.30%) |
Jan 04, 2022 | 262.29 | 262.57 | 243.76 | 251.00 | 2,272,701 | -11.29(-4.30%) |