Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 189.39 | 190.18 | 187.66 | 187.66 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.21 | 191.24 | 188.49 | 189.39 | 5,811 | -0.41(-0.21%) |
Mar 29, 2022 | 190.22 | 190.83 | 189.52 | 189.79 | 8,906 | +1.21(+0.64%) |
Mar 28, 2022 | 188.29 | 188.98 | 187.27 | 188.59 | 30,778 | +0.23(+0.12%) |
Mar 25, 2022 | 188.74 | 189.24 | 187.73 | 188.35 | 5,396 | +0.44(+0.24%) |
Mar 24, 2022 | 187.95 | 187.97 | 186.79 | 187.91 | 4,202 | +1.40(+0.75%) |
Mar 23, 2022 | 188.03 | 188.15 | 186.51 | 186.51 | 5,446 | -1.71(-0.91%) |
Mar 22, 2022 | 189.10 | 189.10 | 187.64 | 188.23 | 4,910 | -0.38(-0.20%) |
Mar 21, 2022 | 188.56 | 190.18 | 188.19 | 188.60 | 51,339 | -0.41(-0.22%) |
Mar 18, 2022 | 188.59 | 189.48 | 187.85 | 189.02 | 9,759 | +0.50(+0.27%) |
Mar 17, 2022 | 184.85 | 188.61 | 184.85 | 188.52 | 13,563 | +3.59(+1.94%) |
Mar 16, 2022 | 183.78 | 185.15 | 182.37 | 184.93 | 23,436 | +2.18(+1.20%) |
Mar 15, 2022 | 181.78 | 182.74 | 180.50 | 182.74 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.44 | 183.11 | 180.19 | 180.48 | 7,952 | +0.12(+0.07%) |
Mar 11, 2022 | 180.76 | 182.11 | 180.36 | 180.36 | 14,163 | +0.45(+0.25%) |
Mar 10, 2022 | 177.83 | 179.91 | 179.91 | 4,092 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.43 | 180.11 | 178.01 | 179.31 | 4,194 | +3.62(+2.06%) |
Mar 08, 2022 | 178.24 | 178.47 | 175.38 | 175.69 | 4,742 | -2.39(-1.34%) |
Mar 07, 2022 | 179.06 | 179.23 | 177.53 | 178.09 | 4,669 | -1.64(-0.91%) |
Mar 04, 2022 | 177.24 | 179.72 | 177.06 | 179.72 | 3,597 | +0.62(+0.35%) |
Mar 03, 2022 | 180.12 | 180.12 | 178.52 | 179.10 | 5,046 | +0.03(+0.02%) |
Mar 02, 2022 | 176.60 | 179.47 | 175.29 | 179.07 | 3,816 | +3.83(+2.19%) |
Mar 01, 2022 | 176.52 | 176.52 | 174.59 | 175.24 | 10,213 | -1.41(-0.80%) |
Feb 28, 2022 | 177.69 | 177.69 | 175.29 | 176.65 | 10,937 | -3.21(-1.79%) |
Feb 25, 2022 | 173.85 | 180.39 | 177.46 | 179.87 | 10,341 | +5.91(+3.40%) |
Feb 24, 2022 | 170.25 | 173.99 | 170.25 | 173.96 | 13,963 | -0.48(-0.28%) |
Feb 23, 2022 | 175.82 | 176.09 | 174.36 | 174.44 | 6,489 | -1.60(-0.91%) |
Feb 22, 2022 | 177.24 | 177.46 | 175.60 | 176.04 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.39 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.15 | 181.15 | 179.66 | 179.70 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.42 | 182.52 | 181.47 | 182.17 | 2,696 | +0.18(+0.10%) |
Feb 15, 2022 | 179.99 | 182.03 | 179.99 | 181.99 | 6,037 | +2.46(+1.37%) |
Feb 14, 2022 | 180.39 | 180.39 | 178.25 | 179.53 | 5,890 | -2.08(-1.14%) |
Feb 11, 2022 | 181.52 | 183.13 | 180.85 | 181.61 | 4,831 | -0.41(-0.23%) |
Feb 10, 2022 | 183.17 | 184.03 | 181.44 | 182.02 | 5,811 | -1.98(-1.08%) |
Feb 09, 2022 | 182.87 | 184.40 | 182.87 | 184.00 | 7,102 | +1.51(+0.83%) |
Feb 08, 2022 | 181.25 | 182.49 | 180.13 | 182.49 | 4,962 | -1.22(-0.67%) |
Feb 07, 2022 | 183.53 | 184.10 | 183.47 | 183.72 | 3,512 | +0.79(+0.43%) |
Feb 04, 2022 | 182.02 | 183.77 | 182.02 | 182.93 | 1,823 | -0.12(-0.07%) |
Feb 03, 2022 | 184.01 | 184.04 | 182.93 | 183.05 | 3,537 | -2.45(-1.32%) |
Feb 02, 2022 | 183.37 | 185.75 | 183.22 | 185.50 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.00 | 184.14 | 182.75 | 184.14 | 5,490 | +0.84(+0.46%) |
Jan 31, 2022 | 181.39 | 183.30 | 183.29 | 18,242 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.51 | 182.42 | 178.51 | 182.42 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.33 | 182.28 | 179.41 | 179.45 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.20 | 181.35 | 178.15 | 178.95 | 7,917 | -0.42(-0.24%) |
Jan 25, 2022 | 176.87 | 180.19 | 176.87 | 179.38 | 10,261 | +1.31(+0.74%) |
Jan 24, 2022 | 176.64 | 178.07 | 172.61 | 178.07 | 16,051 | -1.41(-0.78%) |
Jan 21, 2022 | 180.61 | 182.06 | 179.39 | 179.47 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.91 | 183.70 | 181.28 | 181.28 | 5,362 | -0.49(-0.27%) |
Jan 19, 2022 | 183.76 | 183.76 | 181.77 | 181.77 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.38 | 183.97 | 182.85 | 182.94 | 16,197 | -2.45(-1.32%) |
Jan 14, 2022 | 185.39 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.71 | 188.71 | 185.47 | 185.79 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 188.99 | 189.13 | 188.18 | 188.69 | 7,872 | -1.87(-0.98%) |
Jan 11, 2022 | 191.23 | 191.23 | 189.42 | 190.56 | 4,591 | +0.10(+0.05%) |
Jan 10, 2022 | 188.97 | 190.46 | 187.64 | 190.46 | 17,310 | +2.23(+1.19%) |
Jan 07, 2022 | 187.28 | 188.56 | 187.12 | 188.23 | 6,095 | +1.47(+0.79%) |
Jan 06, 2022 | 186.76 | 187.79 | 184.99 | 186.76 | 4,404 | -0.51(-0.27%) |
Jan 05, 2022 | 188.67 | 189.72 | 187.15 | 187.27 | 30,359 | -0.71(-0.38%) |
Jan 04, 2022 | 188.40 | 188.58 | 186.76 | 187.98 | 29,481 | -2.52(-1.32%) |