Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 268.00 | 268.00 | 267.96 | 267.96 | 17 | -0.04(-0.01%) |
Mar 30, 2022 | 261.03 | 268.00 | 261.03 | 268.00 | 117 | +4.00(+1.52%) |
Mar 29, 2022 | 267.96 | 267.96 | 264.00 | 264.00 | 65 | +1.99(+0.76%) |
Mar 28, 2022 | 262.00 | 268.00 | 261.97 | 262.01 | 169 | -0.01(-0.00%) |
Mar 25, 2022 | 262.05 | 262.08 | 262.00 | 262.02 | 144 | -2.94(-1.11%) |
Mar 24, 2022 | 268.00 | 268.00 | 262.04 | 264.96 | 58 | +2.96(+1.13%) |
Mar 23, 2022 | 263.00 | 268.00 | 262.00 | 262.00 | 69 | -5.96(-2.22%) |
Mar 22, 2022 | 266.00 | 268.00 | 262.02 | 267.96 | 386 | +5.96(+2.27%) |
Mar 21, 2022 | 258.49 | 262.00 | 258.00 | 262.00 | 324 | +0.04(+0.02%) |
Mar 18, 2022 | 255.00 | 261.96 | 255.00 | 261.96 | 100 | +0.96(+0.37%) |
Mar 17, 2022 | 261.94 | 261.96 | 261.00 | 261.00 | 72 | -0.96(-0.37%) |
Mar 16, 2022 | 270.00 | 270.00 | 261.96 | 261.96 | 61 | +0.00(+0.00%) |
Mar 15, 2022 | 261.00 | 270.36 | 255.10 | 261.96 | 96 | +6.96(+2.73%) |
Mar 14, 2022 | 255.11 | 271.50 | 253.00 | 255.00 | 286 | -0.02(-0.01%) |
Mar 11, 2022 | 256.85 | 256.85 | 255.00 | 255.02 | 203 | -0.98(-0.38%) |
Mar 10, 2022 | 257.00 | 257.00 | 255.00 | 256.00 | 33 | -1.03(-0.40%) |
Mar 09, 2022 | 257.96 | 257.96 | 255.00 | 257.03 | 51 | -0.97(-0.38%) |
Mar 08, 2022 | 260.96 | 260.96 | 255.00 | 258.00 | 62 | +3.00(+1.18%) |
Mar 07, 2022 | 252.15 | 255.00 | 252.15 | 255.00 | 272 | -0.50(-0.20%) |
Mar 04, 2022 | 257.96 | 257.96 | 255.50 | 255.50 | 100 | -2.50(-0.97%) |
Mar 03, 2022 | 258.00 | 258.00 | 255.00 | 258.00 | 9 | -2.00(-0.77%) |
Mar 02, 2022 | 259.96 | 260.00 | 259.96 | 260.00 | 9 | -4.00(-1.52%) |
Mar 01, 2022 | 262.00 | 264.80 | 252.10 | 264.00 | 262 | -5.96(-2.21%) |
Feb 28, 2022 | 250.00 | 270.00 | 250.00 | 269.96 | 283 | +7.50(+2.86%) |
Feb 25, 2022 | 258.00 | 264.95 | 258.00 | 262.46 | 100 | -1.54(-0.58%) |
Feb 24, 2022 | 269.75 | 269.75 | 264.00 | 264.00 | 303 | -10.00(-3.65%) |
Feb 23, 2022 | 258.25 | 274.00 | 257.50 | 274.00 | 365 | +15.54(+6.01%) |
Feb 22, 2022 | 259.92 | 259.92 | 257.04 | 258.46 | 27 | -1.50(-0.58%) |
Feb 18, 2022 | 259.96 | 0 | +3.57(+1.39%) | |||
Feb 17, 2022 | 267.75 | 267.75 | 255.00 | 256.39 | 598 | +0.03(+0.01%) |
Feb 16, 2022 | 256.46 | 256.50 | 254.96 | 256.36 | 365 | +0.36(+0.14%) |
Feb 15, 2022 | 256.39 | 256.39 | 250.00 | 256.00 | 143 | -0.39(-0.15%) |
Feb 14, 2022 | 256.00 | 256.40 | 255.96 | 256.39 | 864 | +1.39(+0.55%) |
Feb 11, 2022 | 255.00 | 256.00 | 255.00 | 255.00 | 518 | +1.00(+0.39%) |
Feb 10, 2022 | 253.00 | 255.00 | 250.00 | 254.00 | 225 | +0.96(+0.38%) |
Feb 09, 2022 | 254.20 | 255.00 | 253.04 | 253.04 | 471 | -1.16(-0.46%) |
Feb 08, 2022 | 253.84 | 254.20 | 253.50 | 254.20 | 291 | +2.20(+0.87%) |
Feb 07, 2022 | 253.91 | 253.92 | 250.04 | 252.00 | 331 | -0.02(-0.01%) |
Feb 04, 2022 | 251.00 | 253.95 | 251.00 | 252.02 | 991 | +3.52(+1.42%) |
Feb 03, 2022 | 248.50 | 250.00 | 248.50 | 692 | +0.00(+0.00%) | |
Feb 02, 2022 | 249.25 | 249.25 | 247.50 | 248.50 | 152 | -2.49(-0.99%) |
Feb 01, 2022 | 245.00 | 251.96 | 233.01 | 250.99 | 2,261 | +5.99(+2.44%) |
Jan 31, 2022 | 241.00 | 246.97 | 241.00 | 245.00 | 321 | +4.00(+1.66%) |
Jan 28, 2022 | 240.96 | 241.00 | 238.50 | 241.00 | 44 | +2.54(+1.07%) |
Jan 27, 2022 | 239.96 | 240.00 | 238.46 | 238.46 | 217 | -0.04(-0.02%) |
Jan 26, 2022 | 239.00 | 240.00 | 237.00 | 238.50 | 116 | -0.54(-0.23%) |
Jan 25, 2022 | 239.96 | 240.00 | 239.04 | 239.04 | 31 | +4.04(+1.72%) |
Jan 24, 2022 | 240.00 | 247.00 | 235.00 | 235.00 | 766 | -5.00(-2.08%) |
Jan 21, 2022 | 240.00 | 240.00 | 237.04 | 240.00 | 202 | +0.00(+0.00%) |
Jan 20, 2022 | 239.96 | 240.00 | 236.79 | 240.00 | 127 | +4.50(+1.91%) |
Jan 19, 2022 | 236.00 | 240.00 | 234.00 | 235.50 | 344 | -4.46(-1.86%) |
Jan 18, 2022 | 236.40 | 240.00 | 236.40 | 239.96 | 31 | +3.96(+1.68%) |
Jan 14, 2022 | 236.00 | 0 | -4.00(-1.67%) | |||
Jan 13, 2022 | 239.96 | 241.00 | 239.50 | 240.00 | 327 | +1.00(+0.42%) |
Jan 12, 2022 | 238.96 | 239.00 | 238.96 | 239.00 | 110 | +0.00(+0.00%) |
Jan 11, 2022 | 238.96 | 239.00 | 237.00 | 239.00 | 168 | +1.90(+0.80%) |
Jan 10, 2022 | 237.50 | 251.96 | 237.10 | 237.10 | 1,646 | -0.40(-0.17%) |
Jan 07, 2022 | 237.50 | 237.50 | 237.03 | 237.50 | 176 | -0.46(-0.19%) |
Jan 06, 2022 | 237.00 | 238.50 | 237.00 | 237.96 | 850 | +0.96(+0.41%) |
Jan 05, 2022 | 236.50 | 237.96 | 236.04 | 237.00 | 502 | +1.00(+0.42%) |
Jan 04, 2022 | 233.04 | 236.00 | 233.04 | 236.00 | 395 | +3.00(+1.29%) |