Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 256.80 | 259.20 | 247.20 | 249.60 | 1,443 | -7.20(-2.80%) |
Mar 30, 2022 | 256.80 | 261.60 | 252.00 | 256.80 | 1,914 | +2.40(+0.94%) |
Mar 29, 2022 | 247.20 | 256.80 | 244.80 | 254.40 | 1,888 | +7.20(+2.91%) |
Mar 28, 2022 | 256.80 | 256.80 | 242.40 | 247.20 | 2,365 | -9.60(-3.74%) |
Mar 25, 2022 | 252.00 | 256.80 | 244.80 | 256.80 | 2,069 | +4.80(+1.90%) |
Mar 24, 2022 | 256.80 | 261.60 | 249.60 | 252.00 | 2,221 | -7.20(-2.78%) |
Mar 23, 2022 | 266.40 | 266.40 | 252.00 | 259.20 | 2,252 | +2.40(+0.93%) |
Mar 22, 2022 | 256.80 | 261.60 | 248.40 | 256.80 | 4,553 | +2.40(+0.94%) |
Mar 21, 2022 | 261.60 | 271.20 | 249.60 | 254.40 | 3,144 | -9.60(-3.64%) |
Mar 18, 2022 | 266.40 | 271.20 | 254.40 | 264.00 | 2,382 | +2.40(+0.92%) |
Mar 17, 2022 | 244.80 | 266.40 | 244.80 | 261.60 | 4,037 | +19.20(+7.92%) |
Mar 16, 2022 | 242.40 | 249.60 | 240.00 | 242.40 | 2,267 | +2.40(+1.00%) |
Mar 15, 2022 | 240.00 | 247.20 | 220.80 | 240.00 | 3,269 | -7.20(-2.91%) |
Mar 14, 2022 | 273.60 | 283.20 | 228.24 | 247.20 | 8,614 | -9.60(-3.74%) |
Mar 11, 2022 | 283.20 | 285.60 | 252.00 | 256.80 | 4,586 | -26.40(-9.32%) |
Mar 10, 2022 | 285.60 | 285.60 | 268.80 | 283.20 | 3,265 | +4.80(+1.72%) |
Mar 09, 2022 | 288.00 | 290.40 | 259.63 | 278.40 | 7,884 | -19.20(-6.45%) |
Mar 08, 2022 | 372.00 | 381.60 | 295.20 | 297.60 | 20,049 | -60.00(-16.78%) |
Mar 07, 2022 | 297.60 | 393.60 | 283.20 | 357.60 | 47,275 | +86.40(+31.86%) |
Mar 04, 2022 | 261.60 | 271.56 | 242.40 | 271.20 | 9,269 | +12.00(+4.63%) |
Mar 03, 2022 | 276.00 | 276.00 | 252.26 | 259.20 | 3,917 | +2.40(+0.93%) |
Mar 02, 2022 | 273.60 | 288.00 | 248.40 | 256.80 | 5,432 | -9.60(-3.60%) |
Mar 01, 2022 | 237.60 | 271.20 | 237.58 | 266.40 | 5,282 | +31.92(+13.61%) |
Feb 28, 2022 | 223.15 | 237.60 | 218.40 | 234.48 | 1,764 | +13.63(+6.17%) |
Feb 25, 2022 | 230.38 | 227.95 | 211.73 | 220.85 | 1,004 | -3.02(-1.35%) |
Feb 24, 2022 | 203.52 | 227.98 | 189.60 | 223.87 | 5,145 | +1.63(+0.73%) |
Feb 23, 2022 | 223.20 | 235.15 | 216.00 | 222.24 | 928 | +1.44(+0.65%) |
Feb 22, 2022 | 237.60 | 237.55 | 213.60 | 220.80 | 2,014 | -19.03(-7.94%) |
Feb 18, 2022 | 239.83 | 0 | -14.57(-5.73%) | |||
Feb 17, 2022 | 252.00 | 259.20 | 247.20 | 254.40 | 1,500 | +0.00(+0.00%) |
Feb 16, 2022 | 244.80 | 259.20 | 240.43 | 254.40 | 1,656 | +2.40(+0.95%) |
Feb 15, 2022 | 249.60 | 252.00 | 237.60 | 252.00 | 1,678 | +9.60(+3.96%) |
Feb 14, 2022 | 244.80 | 249.60 | 233.23 | 242.40 | 1,525 | -4.80(-1.94%) |
Feb 11, 2022 | 247.20 | 252.00 | 232.82 | 247.20 | 2,399 | +0.00(+0.00%) |
Feb 10, 2022 | 235.20 | 259.20 | 228.00 | 247.20 | 5,959 | +16.80(+7.29%) |
Feb 09, 2022 | 211.42 | 232.80 | 211.42 | 230.40 | 3,767 | +19.54(+9.26%) |
Feb 08, 2022 | 199.20 | 213.60 | 197.02 | 210.86 | 1,935 | +12.86(+6.50%) |
Feb 07, 2022 | 192.00 | 199.20 | 191.18 | 198.00 | 1,208 | +6.82(+3.57%) |
Feb 04, 2022 | 189.60 | 196.78 | 187.44 | 191.18 | 875 | +1.73(+0.91%) |
Feb 03, 2022 | 194.40 | 187.44 | 189.46 | 662 | -9.72(-4.88%) | |
Feb 02, 2022 | 202.68 | 204.00 | 190.94 | 199.18 | 1,768 | -0.02(-0.01%) |
Feb 01, 2022 | 189.60 | 201.60 | 187.22 | 199.20 | 1,937 | +10.06(+5.32%) |
Jan 31, 2022 | 178.80 | 189.14 | 1,598 | +8.23(+4.55%) | ||
Jan 28, 2022 | 168.02 | 187.20 | 168.02 | 180.91 | 2,117 | +10.46(+6.14%) |
Jan 27, 2022 | 189.60 | 189.60 | 168.00 | 170.45 | 1,827 | -13.15(-7.16%) |
Jan 26, 2022 | 187.20 | 196.80 | 175.18 | 183.60 | 1,870 | -0.05(-0.03%) |
Jan 25, 2022 | 175.20 | 193.68 | 174.94 | 183.65 | 2,221 | +6.79(+3.84%) |
Jan 24, 2022 | 196.80 | 201.00 | 168.00 | 176.86 | 6,482 | -24.14(-12.01%) |
Jan 21, 2022 | 206.40 | 213.60 | 195.60 | 201.00 | 3,511 | -10.32(-4.88%) |
Jan 20, 2022 | 208.80 | 216.00 | 206.81 | 211.32 | 1,168 | +4.54(+2.19%) |
Jan 19, 2022 | 211.37 | 216.00 | 206.40 | 206.78 | 1,400 | -6.72(-3.15%) |
Jan 18, 2022 | 213.60 | 216.00 | 209.06 | 213.50 | 1,086 | -4.01(-1.84%) |
Jan 14, 2022 | 217.51 | 0 | +0.53(+0.24%) | |||
Jan 13, 2022 | 218.40 | 220.78 | 216.02 | 216.98 | 878 | -1.27(-0.58%) |
Jan 12, 2022 | 218.40 | 220.78 | 216.00 | 218.26 | 801 | +0.10(+0.04%) |
Jan 11, 2022 | 206.98 | 223.20 | 206.98 | 218.16 | 1,264 | +4.99(+2.34%) |
Jan 10, 2022 | 216.00 | 216.00 | 206.42 | 213.17 | 1,113 | -5.23(-2.40%) |
Jan 07, 2022 | 211.20 | 218.40 | 211.20 | 218.40 | 1,350 | +3.67(+1.71%) |
Jan 06, 2022 | 213.60 | 215.81 | 200.64 | 214.73 | 2,169 | +2.28(+1.07%) |
Jan 05, 2022 | 220.80 | 225.12 | 208.01 | 212.45 | 1,407 | -6.50(-2.97%) |
Jan 04, 2022 | 223.20 | 224.40 | 216.02 | 218.95 | 1,262 | -3.29(-1.48%) |