Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 214.01 | 214.46 | 208.51 | 214.46 | 21 | -2.31(-1.07%) |
Mar 30, 2022 | 216.87 | 216.87 | 209.43 | 216.77 | 6 | +4.59(+2.17%) |
Mar 29, 2022 | 211.60 | 212.18 | 211.60 | 212.18 | 153 | +7.89(+3.86%) |
Mar 28, 2022 | 203.94 | 204.29 | 197.46 | 204.29 | 108 | +4.59(+2.30%) |
Mar 25, 2022 | 200.66 | 203.78 | 199.70 | 199.70 | 758 | -1.30(-0.65%) |
Mar 24, 2022 | 200.95 | 201.00 | 200.95 | 201.00 | 144 | -2.39(-1.18%) |
Mar 23, 2022 | 201.68 | 203.39 | 197.90 | 203.39 | 502 | -0.76(-0.37%) |
Mar 22, 2022 | 202.60 | 204.15 | 202.60 | 204.15 | 1,001 | +1.88(+0.93%) |
Mar 21, 2022 | 202.27 | 202.27 | 202.27 | 202.27 | 7 | -10.08(-4.75%) |
Mar 18, 2022 | 206.80 | 212.35 | 206.80 | 212.35 | 436 | +0.80(+0.38%) |
Mar 17, 2022 | 209.55 | 211.55 | 202.25 | 211.55 | 434 | +1.55(+0.74%) |
Mar 16, 2022 | 202.35 | 210.00 | 201.00 | 210.00 | 102 | +10.76(+5.40%) |
Mar 15, 2022 | 199.25 | 199.25 | 199.24 | 199.24 | 18 | -0.95(-0.48%) |
Mar 14, 2022 | 200.19 | 200.19 | 200.19 | 200.19 | 11 | +5.29(+2.72%) |
Mar 11, 2022 | 194.90 | 194.90 | 194.90 | 194.90 | 100 | +7.15(+3.81%) |
Mar 10, 2022 | 191.19 | 191.19 | 187.75 | 187.75 | 4 | -4.23(-2.21%) |
Mar 09, 2022 | 193.51 | 195.25 | 191.00 | 191.98 | 63 | +15.22(+8.61%) |
Mar 08, 2022 | 175.00 | 178.00 | 175.00 | 176.76 | 106 | -11.35(-6.03%) |
Mar 07, 2022 | 183.60 | 188.12 | 183.60 | 188.12 | 22 | -3.69(-1.92%) |
Mar 04, 2022 | 193.00 | 197.97 | 191.80 | 191.80 | 113 | -2.74(-1.41%) |
Mar 03, 2022 | 195.20 | 201.84 | 193.60 | 194.54 | 139 | -0.66(-0.34%) |
Mar 02, 2022 | 194.62 | 195.20 | 194.62 | 195.20 | 108 | +0.75(+0.39%) |
Mar 01, 2022 | 194.45 | 194.45 | 194.45 | 194.45 | 10 | -5.55(-2.78%) |
Feb 28, 2022 | 199.30 | 203.41 | 199.30 | 200.00 | 63 | -3.94(-1.93%) |
Feb 25, 2022 | 201.50 | 203.94 | 201.50 | 203.94 | 131 | +9.47(+4.87%) |
Feb 24, 2022 | 195.80 | 195.80 | 184.75 | 194.48 | 270 | -9.34(-4.58%) |
Feb 23, 2022 | 204.05 | 204.05 | 201.46 | 203.82 | 7 | +0.01(+0.01%) |
Feb 18, 2022 | 203.81 | 0 | +0.81(+0.40%) | |||
Feb 17, 2022 | 206.50 | 207.49 | 202.53 | 203.00 | 308 | -7.05(-3.36%) |
Feb 16, 2022 | 210.05 | 210.05 | 210.05 | 210.05 | 872 | +7.30(+3.60%) |
Feb 15, 2022 | 202.75 | 202.75 | 202.75 | 202.75 | 5 | +2.25(+1.12%) |
Feb 14, 2022 | 201.64 | 202.28 | 196.47 | 200.50 | 141 | -5.00(-2.43%) |
Feb 11, 2022 | 209.41 | 211.00 | 205.50 | 205.50 | 409 | -6.00(-2.84%) |
Feb 10, 2022 | 209.76 | 214.18 | 208.86 | 211.50 | 290 | -8.13(-3.70%) |
Feb 09, 2022 | 210.00 | 219.63 | 210.00 | 219.63 | 617 | +12.13(+5.85%) |
Feb 08, 2022 | 211.00 | 214.97 | 207.50 | 207.50 | 56 | -17.04(-7.59%) |
Feb 07, 2022 | 217.82 | 225.89 | 217.82 | 224.54 | 41 | +7.68(+3.54%) |
Feb 03, 2022 | 216.86 | 0 | -3.04(-1.38%) | |||
Feb 02, 2022 | 229.84 | 229.84 | 219.91 | 219.91 | 53 | +0.75(+0.34%) |
Feb 01, 2022 | 220.45 | 220.45 | 219.15 | 219.15 | 17 | -3.40(-1.53%) |
Jan 31, 2022 | 216.59 | 222.55 | 212.16 | 222.55 | 45 | +6.79(+3.14%) |
Jan 28, 2022 | 210.58 | 215.76 | 210.58 | 215.76 | 9 | +8.35(+4.03%) |
Jan 27, 2022 | 210.40 | 211.11 | 207.41 | 207.41 | 1,080 | -8.64(-4.00%) |
Jan 26, 2022 | 214.15 | 216.05 | 212.45 | 216.05 | 37 | +1.05(+0.49%) |
Jan 25, 2022 | 214.44 | 216.00 | 214.44 | 215.00 | 82 | -1.50(-0.69%) |
Jan 24, 2022 | 216.50 | 216.50 | 215.30 | 216.50 | 141 | -1.32(-0.61%) |
Jan 21, 2022 | 220.50 | 220.50 | 217.82 | 217.82 | 190 | -0.73(-0.33%) |
Jan 20, 2022 | 218.35 | 218.55 | 218.35 | 218.55 | 10 | +3.89(+1.81%) |
Jan 19, 2022 | 214.72 | 217.40 | 214.66 | 214.66 | 252 | -1.44(-0.66%) |
Jan 18, 2022 | 215.00 | 216.50 | 215.00 | 216.10 | 42 | -1.56(-0.72%) |
Jan 14, 2022 | 217.66 | 0 | -6.40(-2.86%) | |||
Jan 13, 2022 | 230.26 | 230.26 | 224.06 | 224.06 | 1,296 | -14.93(-6.25%) |
Jan 12, 2022 | 231.75 | 238.99 | 229.85 | 238.99 | 221 | +4.99(+2.13%) |
Jan 11, 2022 | 233.03 | 234.00 | 224.25 | 234.00 | 101 | +8.15(+3.61%) |
Jan 10, 2022 | 222.86 | 230.00 | 222.86 | 225.85 | 541 | -9.25(-3.94%) |
Jan 07, 2022 | 236.00 | 236.00 | 234.75 | 235.10 | 430 | -1.45(-0.61%) |
Jan 06, 2022 | 235.95 | 236.55 | 233.28 | 236.55 | 172 | -9.49(-3.86%) |
Jan 05, 2022 | 246.50 | 246.71 | 244.70 | 246.04 | 474 | -0.54(-0.22%) |
Jan 04, 2022 | 249.39 | 249.65 | 246.42 | 246.58 | 86 | +1.14(+0.46%) |