Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.80 | 180.27 | 171.33 | 171.33 | 366 | +0.10(+0.06%) |
Mar 30, 2022 | 180.12 | 180.20 | 171.23 | 171.23 | 600 | -11.69(-6.39%) |
Mar 29, 2022 | 176.00 | 183.00 | 174.05 | 182.92 | 322 | +12.94(+7.61%) |
Mar 28, 2022 | 174.01 | 178.82 | 169.98 | 169.98 | 356 | -1.15(-0.67%) |
Mar 25, 2022 | 171.13 | 180.10 | 171.13 | 171.13 | 331 | +2.40(+1.42%) |
Mar 24, 2022 | 177.52 | 177.60 | 168.65 | 168.73 | 344 | -3.89(-2.25%) |
Mar 23, 2022 | 172.00 | 172.62 | 145.00 | 172.62 | 761 | +11.14(+6.90%) |
Mar 22, 2022 | 166.25 | 171.92 | 161.48 | 161.48 | 1,424 | -1.70(-1.04%) |
Mar 21, 2022 | 171.77 | 171.85 | 163.18 | 163.18 | 866 | -8.54(-4.97%) |
Mar 18, 2022 | 167.15 | 171.72 | 163.13 | 171.72 | 388 | +9.14(+5.62%) |
Mar 17, 2022 | 162.58 | 171.25 | 162.58 | 162.58 | 1,065 | +1.15(+0.71%) |
Mar 16, 2022 | 168.52 | 169.92 | 160.03 | 161.43 | 282 | +9.37(+6.16%) |
Mar 15, 2022 | 152.23 | 171.96 | 151.70 | 152.06 | 692 | -18.94(-11.08%) |
Mar 14, 2022 | 162.50 | 171.00 | 161.01 | 171.00 | 45 | +15.00(+9.62%) |
Mar 11, 2022 | 160.70 | 160.70 | 156.00 | 156.00 | 3,656 | -4.67(-2.91%) |
Mar 10, 2022 | 157.87 | 160.92 | 150.08 | 160.67 | 324 | +4.89(+3.14%) |
Mar 09, 2022 | 160.72 | 165.92 | 154.25 | 155.78 | 3,334 | -0.39(-0.25%) |
Mar 08, 2022 | 150.59 | 156.17 | 148.18 | 156.17 | 806 | +4.39(+2.89%) |
Mar 07, 2022 | 151.78 | 159.95 | 151.70 | 151.78 | 520 | -0.97(-0.64%) |
Mar 04, 2022 | 153.98 | 160.97 | 152.75 | 152.75 | 614 | -16.42(-9.71%) |
Mar 03, 2022 | 170.02 | 170.02 | 161.58 | 169.17 | 241 | +2.35(+1.41%) |
Mar 02, 2022 | 163.05 | 166.82 | 162.93 | 166.82 | 176 | +4.09(+2.51%) |
Mar 01, 2022 | 162.73 | 171.27 | 162.65 | 162.73 | 320 | -1.59(-0.97%) |
Feb 28, 2022 | 159.63 | 168.07 | 159.63 | 164.32 | 196 | -1.01(-0.61%) |
Feb 25, 2022 | 163.97 | 168.06 | 160.58 | 165.33 | 851 | +0.02(+0.01%) |
Feb 24, 2022 | 156.58 | 166.92 | 156.58 | 165.31 | 399 | -6.61(-3.84%) |
Feb 23, 2022 | 173.50 | 173.50 | 165.70 | 171.92 | 299 | +6.84(+4.14%) |
Feb 22, 2022 | 170.57 | 170.65 | 165.00 | 165.08 | 2,496 | -9.34(-5.35%) |
Feb 18, 2022 | 174.42 | 0 | -0.80(-0.46%) | |||
Feb 17, 2022 | 175.30 | 175.30 | 166.58 | 175.22 | 936 | +1.80(+1.04%) |
Feb 16, 2022 | 173.42 | 173.42 | 164.65 | 173.42 | 664 | +12.67(+7.88%) |
Feb 15, 2022 | 165.97 | 166.00 | 160.75 | 160.75 | 13,138 | +4.37(+2.79%) |
Feb 14, 2022 | 156.38 | 164.75 | 156.30 | 156.38 | 1,516 | -2.73(-1.72%) |
Feb 11, 2022 | 170.60 | 170.60 | 159.11 | 159.11 | 561 | -13.05(-7.58%) |
Feb 10, 2022 | 169.30 | 172.17 | 164.25 | 172.16 | 369 | +0.74(+0.43%) |
Feb 09, 2022 | 168.15 | 171.42 | 162.88 | 171.42 | 518 | +1.25(+0.73%) |
Feb 08, 2022 | 170.17 | 170.17 | 161.60 | 170.17 | 3,101 | +3.49(+2.09%) |
Feb 07, 2022 | 168.02 | 168.29 | 166.68 | 166.68 | 367 | +0.85(+0.51%) |
Feb 04, 2022 | 172.47 | 172.47 | 163.80 | 165.83 | 573 | -12.44(-6.98%) |
Feb 03, 2022 | 177.92 | 178.27 | 178.27 | 203 | -1.90(-1.05%) | |
Feb 02, 2022 | 169.23 | 180.17 | 168.08 | 180.17 | 1,148 | +11.74(+6.97%) |
Feb 01, 2022 | 176.42 | 177.25 | 168.43 | 168.43 | 393 | -3.99(-2.31%) |
Jan 31, 2022 | 172.42 | 172.50 | 163.76 | 172.42 | 1,213 | +4.17(+2.48%) |
Jan 28, 2022 | 172.50 | 172.50 | 165.83 | 168.25 | 406 | -0.08(-0.05%) |
Jan 27, 2022 | 175.60 | 175.60 | 168.33 | 168.33 | 1,177 | -5.82(-3.34%) |
Jan 26, 2022 | 172.18 | 174.15 | 165.58 | 174.15 | 1,068 | +2.82(+1.65%) |
Jan 25, 2022 | 175.42 | 176.40 | 167.58 | 171.33 | 649 | -2.11(-1.22%) |
Jan 24, 2022 | 174.42 | 174.42 | 168.78 | 173.44 | 1,467 | -4.98(-2.79%) |
Jan 21, 2022 | 177.00 | 178.42 | 173.33 | 178.42 | 1,296 | -1.50(-0.83%) |
Jan 20, 2022 | 182.35 | 182.35 | 173.28 | 179.92 | 551 | +1.78(+1.00%) |
Jan 19, 2022 | 178.14 | 178.22 | 175.75 | 178.14 | 425 | +2.22(+1.26%) |
Jan 18, 2022 | 171.18 | 176.17 | 171.18 | 175.92 | 566 | +3.29(+1.91%) |
Jan 14, 2022 | 172.63 | 0 | -4.20(-2.38%) | |||
Jan 13, 2022 | 181.92 | 182.00 | 176.75 | 176.83 | 300 | -4.55(-2.51%) |
Jan 12, 2022 | 179.03 | 181.38 | 179.03 | 181.38 | 21,822 | +8.30(+4.80%) |
Jan 11, 2022 | 181.30 | 181.30 | 173.08 | 173.08 | 507 | +0.75(+0.44%) |
Jan 10, 2022 | 181.30 | 181.38 | 172.25 | 172.33 | 199 | -8.97(-4.95%) |
Jan 07, 2022 | 178.17 | 181.30 | 176.02 | 181.30 | 263 | +1.58(+0.88%) |
Jan 06, 2022 | 179.80 | 179.80 | 171.08 | 179.72 | 728 | -1.58(-0.87%) |
Jan 05, 2022 | 179.40 | 181.38 | 179.40 | 181.30 | 577 | +4.95(+2.81%) |
Jan 04, 2022 | 176.03 | 178.67 | 176.03 | 176.35 | 2,752 | +2.77(+1.60%) |