Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 184.62 | 184.72 | 179.00 | 179.00 | 82 | +3.00(+1.70%) |
Mar 30, 2022 | 185.84 | 185.84 | 176.00 | 176.00 | 182 | -0.50(-0.28%) |
Mar 29, 2022 | 176.50 | 180.00 | 176.50 | 176.50 | 110 | -2.55(-1.42%) |
Mar 28, 2022 | 179.05 | 179.05 | 179.05 | 179.05 | 323 | +9.90(+5.85%) |
Mar 25, 2022 | 171.87 | 171.87 | 169.15 | 169.15 | 100 | -6.19(-3.53%) |
Mar 24, 2022 | 178.00 | 178.00 | 175.34 | 175.34 | 1,857 | +0.34(+0.19%) |
Mar 23, 2022 | 169.98 | 178.40 | 169.98 | 175.00 | 269 | -3.50(-1.96%) |
Mar 22, 2022 | 172.55 | 180.55 | 172.55 | 178.50 | 679 | +6.03(+3.49%) |
Mar 21, 2022 | 174.92 | 181.88 | 172.47 | 172.47 | 1,050 | -14.74(-7.87%) |
Mar 18, 2022 | 180.38 | 187.21 | 173.45 | 187.21 | 561 | +13.21(+7.59%) |
Mar 17, 2022 | 174.71 | 174.71 | 174.00 | 174.00 | 213 | -3.00(-1.69%) |
Mar 16, 2022 | 178.75 | 178.75 | 170.40 | 177.00 | 24 | +8.00(+4.73%) |
Mar 15, 2022 | 164.00 | 172.59 | 164.00 | 169.00 | 2,055 | -1.00(-0.59%) |
Mar 14, 2022 | 168.00 | 171.72 | 162.25 | 170.00 | 628 | +6.00(+3.66%) |
Mar 11, 2022 | 169.53 | 169.53 | 164.00 | 164.00 | 1,822 | -5.90(-3.47%) |
Mar 10, 2022 | 167.47 | 169.90 | 167.47 | 169.90 | 533 | -5.23(-2.99%) |
Mar 09, 2022 | 161.50 | 175.13 | 161.50 | 175.13 | 801 | +14.13(+8.78%) |
Mar 08, 2022 | 156.94 | 166.58 | 156.45 | 161.00 | 179 | -15.70(-8.89%) |
Mar 07, 2022 | 173.33 | 176.70 | 172.75 | 176.70 | 19 | -3.08(-1.71%) |
Mar 04, 2022 | 175.00 | 179.78 | 171.45 | 179.78 | 219 | +4.94(+2.82%) |
Mar 03, 2022 | 185.56 | 185.56 | 174.84 | 174.84 | 45 | -4.26(-2.38%) |
Mar 02, 2022 | 179.10 | 179.77 | 179.10 | 179.10 | 27 | -12.55(-6.55%) |
Mar 01, 2022 | 191.65 | 191.65 | 191.65 | 191.65 | 30 | -1.60(-0.83%) |
Feb 28, 2022 | 189.75 | 193.25 | 189.75 | 193.25 | 1,985 | +6.50(+3.48%) |
Feb 25, 2022 | 186.75 | 189.72 | 179.53 | 186.75 | 311 | +5.11(+2.81%) |
Feb 24, 2022 | 170.25 | 181.64 | 170.25 | 181.64 | 119 | +2.06(+1.15%) |
Feb 23, 2022 | 179.62 | 179.62 | 179.57 | 179.57 | 17 | -3.18(-1.74%) |
Feb 22, 2022 | 174.75 | 182.75 | 174.75 | 182.75 | 339 | -0.50(-0.27%) |
Feb 18, 2022 | 183.25 | 0 | -7.43(-3.89%) | |||
Feb 17, 2022 | 192.50 | 192.50 | 190.40 | 190.68 | 406 | -3.57(-1.84%) |
Feb 16, 2022 | 183.40 | 194.25 | 183.40 | 194.25 | 1,399 | +13.00(+7.17%) |
Feb 14, 2022 | 181.25 | 60 | +1.25(+0.69%) | |||
Feb 11, 2022 | 188.57 | 188.57 | 180.00 | 180.00 | 426 | -6.72(-3.60%) |
Feb 09, 2022 | 186.72 | 150 | +2.96(+1.61%) | |||
Feb 08, 2022 | 177.40 | 183.76 | 177.40 | 183.76 | 120 | -1.24(-0.67%) |
Feb 07, 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 10 | -0.08(-0.04%) |
Feb 04, 2022 | 185.08 | 185.08 | 185.08 | 185.08 | 100 | -2.54(-1.36%) |
Feb 02, 2022 | 193.20 | 193.20 | 187.62 | 187.62 | 3,957 | +5.59(+3.07%) |
Feb 01, 2022 | 182.04 | 182.04 | 182.04 | 182.04 | 21 | -10.11(-5.26%) |
Jan 31, 2022 | 190.86 | 192.15 | 180.54 | 192.15 | 50 | +6.65(+3.58%) |
Jan 28, 2022 | 177.50 | 185.50 | 177.50 | 185.50 | 1,646 | -0.68(-0.36%) |
Jan 27, 2022 | 186.18 | 186.18 | 186.18 | 186.18 | 1 | +1.93(+1.04%) |
Jan 26, 2022 | 184.25 | 184.25 | 184.25 | 184.25 | 910 | -2.07(-1.11%) |
Jan 25, 2022 | 191.82 | 193.00 | 184.77 | 186.32 | 117 | -7.00(-3.62%) |
Jan 24, 2022 | 192.75 | 193.32 | 189.01 | 193.32 | 1,039 | -5.16(-2.60%) |
Jan 21, 2022 | 198.48 | 198.48 | 198.48 | 198.48 | 100 | -5.02(-2.46%) |
Jan 20, 2022 | 203.75 | 204.31 | 203.50 | 203.50 | 480 | -3.30(-1.60%) |
Jan 19, 2022 | 207.00 | 207.00 | 206.80 | 206.80 | 48 | +8.35(+4.21%) |
Jan 18, 2022 | 198.08 | 201.55 | 198.00 | 198.45 | 292 | -1.55(-0.78%) |
Jan 14, 2022 | 200.00 | 0 | -8.00(-3.85%) | |||
Jan 13, 2022 | 202.21 | 208.00 | 202.21 | 208.00 | 274 | -1.55(-0.74%) |
Jan 12, 2022 | 202.20 | 211.25 | 202.20 | 209.55 | 667 | +1.05(+0.50%) |
Jan 11, 2022 | 206.44 | 211.03 | 206.29 | 208.50 | 1,419 | -3.05(-1.44%) |
Jan 10, 2022 | 211.55 | 211.55 | 211.55 | 211.55 | 736 | -3.45(-1.60%) |
Jan 07, 2022 | 211.63 | 218.50 | 207.47 | 215.00 | 234 | +2.44(+1.15%) |
Jan 06, 2022 | 213.06 | 215.34 | 207.60 | 212.56 | 391 | -16.59(-7.24%) |
Jan 05, 2022 | 225.11 | 229.15 | 225.11 | 229.15 | 193 | +5.15(+2.30%) |
Jan 04, 2022 | 223.51 | 224.00 | 223.51 | 224.00 | 351 | -5.90(-2.57%) |