Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 259.00 | 259.00 | 245.28 | 249.00 | 3,015 | -10.00(-3.86%) |
Mar 30, 2022 | 262.75 | 267.11 | 258.53 | 259.00 | 1,075 | -7.41(-2.78%) |
Mar 29, 2022 | 270.50 | 270.50 | 253.50 | 266.41 | 2,692 | +20.41(+8.30%) |
Mar 28, 2022 | 238.02 | 250.00 | 238.02 | 246.00 | 519 | -0.87(-0.35%) |
Mar 25, 2022 | 249.00 | 249.00 | 236.33 | 246.87 | 1,253 | +2.85(+1.17%) |
Mar 24, 2022 | 249.50 | 249.50 | 241.34 | 244.02 | 1,008 | +2.72(+1.13%) |
Mar 23, 2022 | 245.20 | 247.90 | 237.10 | 241.31 | 1,714 | -6.69(-2.70%) |
Mar 22, 2022 | 243.35 | 253.32 | 243.35 | 248.00 | 2,041 | +2.80(+1.14%) |
Mar 21, 2022 | 253.50 | 253.50 | 243.00 | 245.20 | 1,702 | -3.47(-1.40%) |
Mar 18, 2022 | 238.08 | 248.67 | 230.30 | 248.67 | 4,317 | +10.22(+4.29%) |
Mar 17, 2022 | 250.50 | 250.50 | 236.95 | 238.45 | 2,851 | -9.05(-3.66%) |
Mar 16, 2022 | 235.90 | 247.50 | 234.45 | 247.50 | 1,092 | +11.50(+4.87%) |
Mar 15, 2022 | 231.00 | 238.00 | 225.00 | 236.00 | 464 | +5.99(+2.60%) |
Mar 14, 2022 | 232.41 | 233.97 | 224.00 | 230.01 | 1,471 | +10.01(+4.55%) |
Mar 11, 2022 | 234.00 | 234.00 | 220.00 | 220.00 | 2,466 | -2.00(-0.90%) |
Mar 10, 2022 | 229.50 | 229.50 | 220.00 | 222.00 | 3,148 | -14.93(-6.30%) |
Mar 09, 2022 | 227.50 | 241.00 | 226.50 | 236.93 | 2,309 | +26.92(+12.82%) |
Mar 08, 2022 | 215.09 | 217.00 | 205.75 | 210.01 | 4,337 | +10.02(+5.01%) |
Mar 07, 2022 | 203.00 | 215.50 | 198.00 | 199.99 | 6,018 | -12.42(-5.85%) |
Mar 04, 2022 | 226.50 | 226.50 | 210.28 | 212.41 | 6,442 | -24.59(-10.38%) |
Mar 03, 2022 | 249.00 | 249.00 | 233.95 | 237.00 | 1,396 | -7.00(-2.87%) |
Mar 02, 2022 | 244.06 | 246.47 | 240.00 | 244.00 | 1,294 | +2.99(+1.24%) |
Mar 01, 2022 | 250.08 | 260.00 | 240.00 | 241.01 | 4,861 | -17.79(-6.87%) |
Feb 28, 2022 | 267.06 | 272.00 | 257.71 | 258.80 | 988 | -13.76(-5.05%) |
Feb 25, 2022 | 269.08 | 273.67 | 269.50 | 272.56 | 2,312 | +11.81(+4.53%) |
Feb 24, 2022 | 255.00 | 261.50 | 251.19 | 260.75 | 2,587 | -9.55(-3.53%) |
Feb 23, 2022 | 277.50 | 288.80 | 270.30 | 270.30 | 1,481 | -12.06(-4.27%) |
Feb 22, 2022 | 283.90 | 295.00 | 277.72 | 282.36 | 1,165 | +7.73(+2.81%) |
Feb 18, 2022 | 274.63 | 0 | -7.37(-2.61%) | |||
Feb 17, 2022 | 277.00 | 289.43 | 277.00 | 282.00 | 421 | -8.00(-2.76%) |
Feb 16, 2022 | 279.53 | 294.00 | 279.53 | 290.00 | 755 | -0.40(-0.14%) |
Feb 15, 2022 | 288.00 | 290.77 | 281.80 | 290.40 | 362 | +18.51(+6.81%) |
Feb 14, 2022 | 277.78 | 277.78 | 269.05 | 271.89 | 1,296 | -12.99(-4.56%) |
Feb 11, 2022 | 293.72 | 295.77 | 284.00 | 284.88 | 899 | -10.89(-3.68%) |
Feb 10, 2022 | 293.27 | 295.77 | 290.00 | 295.77 | 379 | +11.27(+3.96%) |
Feb 09, 2022 | 289.20 | 300.90 | 284.11 | 284.50 | 730 | +7.50(+2.71%) |
Feb 08, 2022 | 281.93 | 285.77 | 275.00 | 277.00 | 1,157 | -1.68(-0.60%) |
Feb 07, 2022 | 291.65 | 291.65 | 278.68 | 278.68 | 678 | -6.28(-2.20%) |
Feb 04, 2022 | 274.50 | 286.00 | 274.50 | 284.96 | 585 | -7.53(-2.57%) |
Feb 03, 2022 | 285.00 | 292.50 | 292.49 | 1,269 | -5.51(-1.85%) | |
Feb 02, 2022 | 288.00 | 298.00 | 288.00 | 298.00 | 461 | +6.00(+2.05%) |
Feb 01, 2022 | 288.48 | 295.77 | 288.48 | 292.00 | 996 | +10.00(+3.55%) |
Jan 31, 2022 | 279.00 | 285.21 | 279.00 | 282.00 | 1,196 | +1.01(+0.36%) |
Jan 28, 2022 | 279.00 | 284.05 | 278.08 | 280.99 | 595 | -3.26(-1.15%) |
Jan 27, 2022 | 286.38 | 292.00 | 284.00 | 284.25 | 3,703 | -0.55(-0.19%) |
Jan 26, 2022 | 290.05 | 295.99 | 280.00 | 284.80 | 511 | +6.80(+2.45%) |
Jan 25, 2022 | 275.00 | 281.20 | 271.00 | 278.00 | 1,583 | -3.79(-1.34%) |
Jan 24, 2022 | 278.00 | 281.79 | 272.00 | 281.79 | 4,676 | -8.96(-3.08%) |
Jan 21, 2022 | 296.00 | 296.00 | 289.50 | 290.75 | 1,725 | -9.25(-3.08%) |
Jan 20, 2022 | 300.20 | 304.99 | 300.00 | 300.00 | 606 | -0.18(-0.06%) |
Jan 19, 2022 | 301.52 | 309.00 | 300.00 | 300.18 | 569 | -1.13(-0.38%) |
Jan 18, 2022 | 305.41 | 310.97 | 300.00 | 301.31 | 849 | -12.92(-4.11%) |
Jan 14, 2022 | 314.23 | 0 | +1.65(+0.53%) | |||
Jan 13, 2022 | 312.50 | 320.00 | 312.50 | 312.58 | 1,792 | -1.89(-0.60%) |
Jan 12, 2022 | 316.40 | 318.15 | 311.25 | 314.47 | 902 | +1.22(+0.39%) |
Jan 11, 2022 | 317.50 | 317.50 | 308.26 | 313.25 | 725 | +1.27(+0.41%) |
Jan 10, 2022 | 300.00 | 320.00 | 300.00 | 311.98 | 527 | +2.41(+0.78%) |
Jan 07, 2022 | 301.90 | 315.00 | 301.90 | 309.57 | 385 | -0.43(-0.14%) |
Jan 06, 2022 | 303.05 | 311.00 | 303.05 | 310.00 | 456 | -1.00(-0.32%) |
Jan 05, 2022 | 308.50 | 317.00 | 308.50 | 311.00 | 2,119 | -2.90(-0.92%) |
Jan 04, 2022 | 311.95 | 314.17 | 305.00 | 313.90 | 3,663 | +12.27(+4.07%) |