Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 194.00 | 195.00 | 184.00 | 186.50 | 62,999 | -4.50(-2.36%) |
Mar 30, 2022 | 194.00 | 206.50 | 189.50 | 191.00 | 94,220 | -10.50(-5.21%) |
Mar 29, 2022 | 186.50 | 203.00 | 186.00 | 201.50 | 103,855 | +19.50(+10.71%) |
Mar 28, 2022 | 189.50 | 190.50 | 176.00 | 182.00 | 76,327 | -7.50(-3.96%) |
Mar 25, 2022 | 202.50 | 204.50 | 185.06 | 189.50 | 104,774 | -15.50(-7.56%) |
Mar 24, 2022 | 197.00 | 206.00 | 192.50 | 205.00 | 84,820 | +14.50(+7.61%) |
Mar 23, 2022 | 192.50 | 199.75 | 184.50 | 190.50 | 68,882 | -5.00(-2.56%) |
Mar 22, 2022 | 178.50 | 198.75 | 178.50 | 195.50 | 120,673 | +16.00(+8.91%) |
Mar 21, 2022 | 185.00 | 186.50 | 176.50 | 179.50 | 55,042 | -7.00(-3.75%) |
Mar 18, 2022 | 165.50 | 186.50 | 164.00 | 186.50 | 136,858 | +20.50(+12.35%) |
Mar 17, 2022 | 169.50 | 175.50 | 162.75 | 166.00 | 192,327 | -6.50(-3.77%) |
Mar 16, 2022 | 161.00 | 173.00 | 153.00 | 172.50 | 136,352 | +15.00(+9.52%) |
Mar 15, 2022 | 156.50 | 159.25 | 148.44 | 157.50 | 86,597 | +4.50(+2.94%) |
Mar 14, 2022 | 161.50 | 163.50 | 151.50 | 153.00 | 107,582 | -12.00(-7.27%) |
Mar 11, 2022 | 184.00 | 184.50 | 164.25 | 165.00 | 80,986 | -17.50(-9.59%) |
Mar 10, 2022 | 173.50 | 185.00 | 170.50 | 182.50 | 66,373 | +3.00(+1.67%) |
Mar 09, 2022 | 166.50 | 188.00 | 165.50 | 179.50 | 135,535 | +18.50(+11.49%) |
Mar 08, 2022 | 158.50 | 167.75 | 152.50 | 161.00 | 149,917 | +4.00(+2.55%) |
Mar 07, 2022 | 160.00 | 177.44 | 156.00 | 157.00 | 100,577 | -3.00(-1.88%) |
Mar 04, 2022 | 164.00 | 167.75 | 155.50 | 160.00 | 136,975 | -7.00(-4.19%) |
Mar 03, 2022 | 182.25 | 189.75 | 164.50 | 167.00 | 139,583 | -14.00(-7.73%) |
Mar 02, 2022 | 181.00 | 182.50 | 165.00 | 181.00 | 135,117 | +19.00(+11.73%) |
Mar 01, 2022 | 173.00 | 174.50 | 159.50 | 162.00 | 117,771 | -12.50(-7.16%) |
Feb 28, 2022 | 157.50 | 179.50 | 157.50 | 174.50 | 82,535 | +14.50(+9.06%) |
Feb 25, 2022 | 177.50 | 166.00 | 158.25 | 160.00 | 152,760 | -15.00(-8.57%) |
Feb 24, 2022 | 152.00 | 177.00 | 148.50 | 175.00 | 179,341 | +8.50(+5.11%) |
Feb 23, 2022 | 183.50 | 186.00 | 166.25 | 166.50 | 85,300 | -13.50(-7.50%) |
Feb 22, 2022 | 179.00 | 189.50 | 176.50 | 180.00 | 85,386 | -7.50(-4.00%) |
Feb 18, 2022 | 187.50 | 0 | -5.50(-2.85%) | |||
Feb 17, 2022 | 201.50 | 210.00 | 191.75 | 193.00 | 85,453 | -13.50(-6.54%) |
Feb 16, 2022 | 196.50 | 208.00 | 192.00 | 206.50 | 87,737 | +6.50(+3.25%) |
Feb 15, 2022 | 195.00 | 201.00 | 190.00 | 200.00 | 81,136 | +12.00(+6.38%) |
Feb 14, 2022 | 175.50 | 198.50 | 175.50 | 188.00 | 98,923 | +10.00(+5.62%) |
Feb 11, 2022 | 193.00 | 196.50 | 176.50 | 178.00 | 100,497 | -14.00(-7.29%) |
Feb 10, 2022 | 192.00 | 205.25 | 189.00 | 192.00 | 101,477 | -10.50(-5.19%) |
Feb 09, 2022 | 197.50 | 206.50 | 194.00 | 202.50 | 99,167 | +10.00(+5.19%) |
Feb 08, 2022 | 185.50 | 199.50 | 180.50 | 192.50 | 79,394 | +4.50(+2.39%) |
Feb 07, 2022 | 200.00 | 208.00 | 179.50 | 188.00 | 121,125 | -11.00(-5.53%) |
Feb 04, 2022 | 200.00 | 202.92 | 185.00 | 199.00 | 103,951 | +1.00(+0.51%) |
Feb 03, 2022 | 196.50 | 220.00 | 198.00 | 155,927 | -7.50(-3.65%) | |
Feb 02, 2022 | 238.50 | 241.50 | 197.50 | 205.50 | 326,655 | -19.50(-8.67%) |
Feb 01, 2022 | 203.50 | 230.75 | 190.25 | 225.00 | 368,967 | +29.50(+15.09%) |
Jan 31, 2022 | 165.00 | 195.50 | 350,043 | +37.50(+23.73%) | ||
Jan 28, 2022 | 157.00 | 159.50 | 145.50 | 158.00 | 182,540 | +5.00(+3.27%) |
Jan 27, 2022 | 163.50 | 166.00 | 150.50 | 153.00 | 191,392 | -9.00(-5.56%) |
Jan 26, 2022 | 187.50 | 190.00 | 148.00 | 162.00 | 880,814 | -16.00(-8.99%) |
Jan 25, 2022 | 192.00 | 200.50 | 175.50 | 178.00 | 240,873 | -23.00(-11.44%) |
Jan 24, 2022 | 209.50 | 210.00 | 162.50 | 201.00 | 512,173 | -20.75(-9.36%) |
Jan 21, 2022 | 250.00 | 253.00 | 218.50 | 221.75 | 221,985 | -33.75(-13.21%) |
Jan 20, 2022 | 297.00 | 298.88 | 255.00 | 255.50 | 168,827 | -34.00(-11.74%) |
Jan 19, 2022 | 305.50 | 311.50 | 288.75 | 289.50 | 59,079 | -11.50(-3.82%) |
Jan 18, 2022 | 328.00 | 328.00 | 301.00 | 301.00 | 85,914 | -34.00(-10.15%) |
Jan 14, 2022 | 335.00 | 0 | -3.50(-1.03%) | |||
Jan 13, 2022 | 359.50 | 360.00 | 337.50 | 338.50 | 50,185 | -18.00(-5.05%) |
Jan 12, 2022 | 362.50 | 365.75 | 350.25 | 356.50 | 39,225 | -3.50(-0.97%) |
Jan 11, 2022 | 328.00 | 362.50 | 327.50 | 360.00 | 66,545 | +35.50(+10.94%) |
Jan 10, 2022 | 351.50 | 356.62 | 323.00 | 324.50 | 76,962 | -35.00(-9.74%) |
Jan 07, 2022 | 350.00 | 362.75 | 346.50 | 359.50 | 35,360 | +13.50(+3.90%) |
Jan 06, 2022 | 350.00 | 359.50 | 332.50 | 346.00 | 72,555 | -3.50(-1.00%) |
Jan 05, 2022 | 381.00 | 381.00 | 348.00 | 349.50 | 75,336 | -31.50(-8.27%) |
Jan 04, 2022 | 388.00 | 394.17 | 373.75 | 381.00 | 33,698 | -8.00(-2.06%) |