Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 160.00 | 161.38 | 158.56 | 158.56 | 2,022 | -0.91(-0.57%) |
Mar 30, 2022 | 160.17 | 164.81 | 159.39 | 159.47 | 1,353 | -1.42(-0.88%) |
Mar 29, 2022 | 160.88 | 162.00 | 158.39 | 160.89 | 3,467 | -0.34(-0.21%) |
Mar 28, 2022 | 160.00 | 161.60 | 159.95 | 161.23 | 6,431 | +4.32(+2.75%) |
Mar 25, 2022 | 163.13 | 163.13 | 156.90 | 156.91 | 1,330 | -6.41(-3.93%) |
Mar 24, 2022 | 165.39 | 170.62 | 162.51 | 163.32 | 4,558 | -15.02(-8.42%) |
Mar 23, 2022 | 182.68 | 182.68 | 176.97 | 178.34 | 3,087 | -6.33(-3.43%) |
Mar 22, 2022 | 179.96 | 185.33 | 178.71 | 184.67 | 3,334 | +7.19(+4.05%) |
Mar 21, 2022 | 180.00 | 182.59 | 173.32 | 177.48 | 1,636 | -4.79(-2.63%) |
Mar 18, 2022 | 171.99 | 183.19 | 171.99 | 182.27 | 5,568 | +3.88(+2.18%) |
Mar 17, 2022 | 198.50 | 198.50 | 175.79 | 178.39 | 7,437 | -8.11(-4.35%) |
Mar 16, 2022 | 182.00 | 192.21 | 177.04 | 186.50 | 5,894 | +29.19(+18.56%) |
Mar 15, 2022 | 151.00 | 160.83 | 151.00 | 157.31 | 9,899 | +4.59(+3.00%) |
Mar 14, 2022 | 162.27 | 162.27 | 152.46 | 152.72 | 6,327 | -14.28(-8.55%) |
Mar 11, 2022 | 171.26 | 176.30 | 167.00 | 167.00 | 6,246 | -9.50(-5.38%) |
Mar 10, 2022 | 179.00 | 182.62 | 175.00 | 176.50 | 1,981 | -14.79(-7.73%) |
Mar 09, 2022 | 190.50 | 191.39 | 181.17 | 191.29 | 1,627 | +0.34(+0.18%) |
Mar 08, 2022 | 190.00 | 194.00 | 182.26 | 190.95 | 3,229 | -4.05(-2.08%) |
Mar 07, 2022 | 195.77 | 203.72 | 193.13 | 195.00 | 4,618 | -4.20(-2.11%) |
Mar 04, 2022 | 204.67 | 204.67 | 198.00 | 199.20 | 2,972 | -5.98(-2.91%) |
Mar 03, 2022 | 205.07 | 215.02 | 205.07 | 205.18 | 2,917 | -8.41(-3.94%) |
Mar 02, 2022 | 225.01 | 225.01 | 211.74 | 213.59 | 2,574 | -17.25(-7.47%) |
Mar 01, 2022 | 235.00 | 235.00 | 229.27 | 230.84 | 2,102 | -8.87(-3.70%) |
Feb 28, 2022 | 238.14 | 245.53 | 230.27 | 239.71 | 2,272 | -2.36(-0.98%) |
Feb 25, 2022 | 238.52 | 242.07 | 239.63 | 242.07 | 1,673 | +5.24(+2.21%) |
Feb 24, 2022 | 231.54 | 237.89 | 228.56 | 236.83 | 4,320 | -5.44(-2.24%) |
Feb 23, 2022 | 248.08 | 248.08 | 238.23 | 242.27 | 3,192 | +4.36(+1.83%) |
Feb 22, 2022 | 233.63 | 243.61 | 230.76 | 237.91 | 3,504 | -5.70(-2.34%) |
Feb 18, 2022 | 243.61 | 0 | -5.12(-2.06%) | |||
Feb 17, 2022 | 241.82 | 258.18 | 241.82 | 248.73 | 658 | +1.12(+0.45%) |
Feb 16, 2022 | 253.78 | 253.78 | 241.73 | 247.61 | 1,724 | +1.15(+0.47%) |
Feb 15, 2022 | 246.00 | 246.72 | 236.07 | 246.46 | 162,867 | +1.67(+0.68%) |
Feb 14, 2022 | 248.04 | 250.04 | 240.15 | 244.79 | 13,812 | +4.92(+2.05%) |
Feb 11, 2022 | 248.50 | 248.50 | 238.20 | 239.87 | 1,238 | -12.56(-4.98%) |
Feb 10, 2022 | 252.53 | 254.71 | 250.13 | 252.43 | 2,403 | -6.15(-2.38%) |
Feb 09, 2022 | 257.00 | 259.80 | 257.00 | 258.58 | 2,594 | +1.72(+0.67%) |
Feb 08, 2022 | 254.30 | 258.53 | 254.30 | 256.86 | 2,134 | -2.94(-1.13%) |
Feb 07, 2022 | 256.35 | 260.00 | 256.35 | 259.80 | 1,634 | -4.20(-1.59%) |
Feb 04, 2022 | 260.00 | 269.73 | 260.00 | 264.00 | 2,050 | -1.00(-0.38%) |
Feb 03, 2022 | 269.68 | 262.23 | 265.00 | 2,646 | -6.56(-2.42%) | |
Feb 02, 2022 | 271.76 | 271.76 | 267.00 | 271.56 | 2,959 | +5.06(+1.90%) |
Feb 01, 2022 | 273.46 | 273.46 | 266.00 | 266.50 | 5,552 | +2.73(+1.03%) |
Jan 31, 2022 | 257.58 | 264.57 | 263.77 | 10,290 | +11.37(+4.50%) | |
Jan 28, 2022 | 252.66 | 255.70 | 251.96 | 252.40 | 3,056 | -8.71(-3.34%) |
Jan 27, 2022 | 264.88 | 264.88 | 260.66 | 261.11 | 1,720 | -2.89(-1.09%) |
Jan 26, 2022 | 264.04 | 270.59 | 262.39 | 264.00 | 2,301 | +0.49(+0.19%) |
Jan 25, 2022 | 262.25 | 265.34 | 260.65 | 263.51 | 2,583 | -0.06(-0.02%) |
Jan 24, 2022 | 265.09 | 266.33 | 255.77 | 263.57 | 1,886 | -1.23(-0.46%) |
Jan 21, 2022 | 267.62 | 269.25 | 264.68 | 264.80 | 2,113 | -11.21(-4.06%) |
Jan 20, 2022 | 275.58 | 281.75 | 274.55 | 276.01 | 1,230 | +7.30(+2.72%) |
Jan 19, 2022 | 271.02 | 274.65 | 268.71 | 268.71 | 2,693 | -13.42(-4.76%) |
Jan 18, 2022 | 282.65 | 282.65 | 280.24 | 282.13 | 704 | -0.58(-0.21%) |
Jan 14, 2022 | 282.71 | 0 | +5.15(+1.86%) | |||
Jan 13, 2022 | 279.96 | 279.96 | 277.56 | 277.56 | 856 | -14.19(-4.86%) |
Jan 12, 2022 | 290.02 | 292.93 | 289.08 | 291.75 | 2,523 | +7.20(+2.53%) |
Jan 11, 2022 | 283.76 | 285.56 | 283.76 | 284.54 | 2,922 | +2.69(+0.95%) |
Jan 10, 2022 | 281.90 | 283.14 | 278.17 | 281.85 | 1,211 | -0.76(-0.27%) |
Jan 07, 2022 | 285.92 | 288.82 | 282.53 | 282.61 | 1,189 | -17.46(-5.82%) |
Jan 06, 2022 | 297.61 | 303.60 | 297.61 | 300.07 | 809 | +4.62(+1.56%) |
Jan 05, 2022 | 294.87 | 297.73 | 291.66 | 295.45 | 1,392 | -20.44(-6.47%) |
Jan 04, 2022 | 314.19 | 319.42 | 313.06 | 315.89 | 1,778 | -8.53(-2.63%) |