Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 369.95 | 380.36 | 355.25 | 362.97 | 359 | -11.64(-3.11%) |
Mar 30, 2022 | 381.95 | 385.88 | 367.50 | 374.61 | 400 | -17.39(-4.44%) |
Mar 29, 2022 | 384.04 | 404.25 | 384.04 | 392.00 | 737 | +6.00(+1.55%) |
Mar 28, 2022 | 416.50 | 416.50 | 379.75 | 386.00 | 225 | -12.13(-3.05%) |
Mar 25, 2022 | 398.37 | 415.15 | 379.75 | 398.12 | 248 | +3.19(+0.81%) |
Mar 24, 2022 | 428.63 | 428.63 | 382.20 | 394.94 | 397 | +6.98(+1.80%) |
Mar 23, 2022 | 367.50 | 389.55 | 367.50 | 387.96 | 177 | +15.93(+4.28%) |
Mar 22, 2022 | 367.50 | 379.75 | 356.48 | 372.03 | 266 | +3.92(+1.06%) |
Mar 21, 2022 | 373.87 | 382.81 | 361.62 | 368.11 | 114 | -5.76(-1.54%) |
Mar 18, 2022 | 355.25 | 377.55 | 351.70 | 373.87 | 672 | +31.24(+9.12%) |
Mar 17, 2022 | 330.75 | 360.15 | 330.75 | 342.63 | 894 | +17.89(+5.51%) |
Mar 16, 2022 | 347.29 | 351.45 | 323.40 | 324.75 | 342 | -2.33(-0.71%) |
Mar 15, 2022 | 330.75 | 342.51 | 319.11 | 327.07 | 233 | -3.68(-1.11%) |
Mar 14, 2022 | 343.00 | 343.00 | 330.75 | 330.75 | 195 | -11.15(-3.26%) |
Mar 11, 2022 | 345.20 | 358.93 | 334.67 | 341.90 | 177 | -4.78(-1.38%) |
Mar 10, 2022 | 346.19 | 355.13 | 332.10 | 346.68 | 253 | -2.45(-0.70%) |
Mar 09, 2022 | 355.25 | 355.25 | 340.67 | 349.12 | 203 | +10.54(+3.11%) |
Mar 08, 2022 | 324.62 | 342.39 | 324.62 | 338.59 | 148 | +13.96(+4.30%) |
Mar 07, 2022 | 344.59 | 354.76 | 324.62 | 324.62 | 336 | -30.75(-8.65%) |
Mar 04, 2022 | 358.80 | 367.50 | 343.00 | 355.37 | 303 | -9.92(-2.72%) |
Mar 03, 2022 | 367.50 | 385.88 | 356.48 | 365.30 | 354 | -2.20(-0.60%) |
Mar 02, 2022 | 371.18 | 392.00 | 354.02 | 367.50 | 600 | -4.53(-1.22%) |
Mar 01, 2022 | 428.75 | 428.75 | 361.38 | 372.03 | 300 | -14.94(-3.86%) |
Feb 28, 2022 | 364.07 | 409.88 | 361.50 | 386.98 | 469 | +15.44(+4.15%) |
Feb 25, 2022 | 350.11 | 371.54 | 332.71 | 371.54 | 230 | +10.53(+2.92%) |
Feb 24, 2022 | 349.12 | 376.07 | 336.88 | 361.01 | 330 | +11.88(+3.40%) |
Feb 23, 2022 | 355.25 | 372.15 | 339.32 | 349.12 | 532 | +6.12(+1.79%) |
Feb 22, 2022 | 344.35 | 355.00 | 337.12 | 343.00 | 314 | -12.00(-3.38%) |
Feb 18, 2022 | 355.00 | 0 | -12.99(-3.53%) | |||
Feb 17, 2022 | 375.71 | 391.75 | 367.50 | 367.99 | 256 | -13.35(-3.50%) |
Feb 16, 2022 | 392.00 | 392.00 | 373.62 | 381.34 | 274 | +1.22(+0.32%) |
Feb 15, 2022 | 386.37 | 391.63 | 367.50 | 380.12 | 392 | +6.12(+1.64%) |
Feb 14, 2022 | 389.67 | 398.12 | 367.50 | 373.99 | 363 | -14.21(-3.66%) |
Feb 11, 2022 | 392.00 | 410.13 | 373.62 | 388.20 | 459 | -7.23(-1.83%) |
Feb 10, 2022 | 399.11 | 416.50 | 392.12 | 395.43 | 225 | -3.92(-0.98%) |
Feb 09, 2022 | 392.00 | 409.76 | 383.55 | 399.35 | 215 | +5.39(+1.37%) |
Feb 08, 2022 | 401.68 | 404.25 | 384.65 | 393.96 | 156 | -4.04(-1.02%) |
Feb 07, 2022 | 404.25 | 440.88 | 381.22 | 398.00 | 395 | -6.61(-1.63%) |
Feb 04, 2022 | 392.00 | 453.50 | 379.75 | 404.62 | 303 | +22.42(+5.87%) |
Feb 03, 2022 | 387.47 | 407.93 | 382.20 | 214 | -10.05(-2.56%) | |
Feb 02, 2022 | 390.41 | 402.66 | 371.18 | 392.25 | 142 | +9.31(+2.43%) |
Feb 01, 2022 | 367.50 | 412.21 | 367.50 | 382.94 | 301 | +15.31(+4.17%) |
Jan 31, 2022 | 355.25 | 385.02 | 367.62 | 275 | +11.27(+3.16%) | |
Jan 28, 2022 | 361.38 | 385.88 | 349.12 | 356.35 | 403 | -5.02(-1.39%) |
Jan 27, 2022 | 367.50 | 404.25 | 350.23 | 361.38 | 509 | +2.45(+0.68%) |
Jan 26, 2022 | 383.43 | 392.00 | 357.70 | 358.93 | 276 | -20.82(-5.48%) |
Jan 25, 2022 | 367.50 | 400.82 | 367.50 | 379.75 | 305 | +12.25(+3.33%) |
Jan 24, 2022 | 379.75 | 389.55 | 343.61 | 367.50 | 519 | -3.31(-0.89%) |
Jan 21, 2022 | 379.75 | 404.25 | 355.25 | 370.81 | 811 | -12.13(-3.17%) |
Jan 20, 2022 | 394.94 | 415.03 | 382.81 | 382.94 | 259 | -14.94(-3.76%) |
Jan 19, 2022 | 392.00 | 416.50 | 388.32 | 397.88 | 264 | -4.17(-1.04%) |
Jan 18, 2022 | 416.50 | 425.07 | 388.81 | 402.05 | 745 | -19.11(-4.54%) |
Jan 14, 2022 | 421.15 | 0 | +0.73(+0.17%) | |||
Jan 13, 2022 | 453.25 | 462.19 | 417.11 | 420.42 | 1,076 | -38.95(-8.48%) |
Jan 12, 2022 | 461.70 | 474.07 | 447.25 | 459.38 | 365 | +1.47(+0.32%) |
Jan 11, 2022 | 443.33 | 475.30 | 443.33 | 457.90 | 419 | +0.98(+0.21%) |
Jan 10, 2022 | 453.25 | 470.52 | 430.10 | 456.93 | 803 | +7.23(+1.61%) |
Jan 07, 2022 | 460.97 | 480.44 | 447.12 | 449.70 | 493 | -7.72(-1.69%) |
Jan 06, 2022 | 482.65 | 483.75 | 448.84 | 457.42 | 318 | -15.19(-3.21%) |
Jan 05, 2022 | 489.75 | 489.75 | 463.05 | 472.61 | 432 | -5.27(-1.10%) |
Jan 04, 2022 | 477.75 | 523.93 | 468.69 | 477.87 | 553 | -10.54(-2.16%) |