Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 178.26 | 181.51 | 177.07 | 177.54 | 545,720 | -1.29(-0.72%) |
Mar 30, 2022 | 180.99 | 181.66 | 177.16 | 178.83 | 607,751 | -0.55(-0.31%) |
Mar 29, 2022 | 183.23 | 183.23 | 175.32 | 179.38 | 880,414 | -5.52(-2.98%) |
Mar 28, 2022 | 187.68 | 187.68 | 183.03 | 184.90 | 627,192 | -3.85(-2.04%) |
Mar 25, 2022 | 189.50 | 189.67 | 187.52 | 188.75 | 417,498 | -0.35(-0.18%) |
Mar 24, 2022 | 189.70 | 190.72 | 187.31 | 189.10 | 437,079 | +0.92(+0.49%) |
Mar 23, 2022 | 188.96 | 189.86 | 186.56 | 188.18 | 500,553 | -0.91(-0.48%) |
Mar 22, 2022 | 189.29 | 190.71 | 187.47 | 189.09 | 404,771 | +0.55(+0.29%) |
Mar 21, 2022 | 189.20 | 192.15 | 186.27 | 188.54 | 465,147 | +3.11(+1.68%) |
Mar 18, 2022 | 183.88 | 185.97 | 181.56 | 185.43 | 757,890 | +0.45(+0.25%) |
Mar 17, 2022 | 183.67 | 186.56 | 183.67 | 184.98 | 459,844 | +1.51(+0.82%) |
Mar 16, 2022 | 186.33 | 188.49 | 180.62 | 183.47 | 415,063 | -0.55(-0.30%) |
Mar 15, 2022 | 179.11 | 184.63 | 178.94 | 184.02 | 404,356 | +2.29(+1.26%) |
Mar 14, 2022 | 182.22 | 184.69 | 179.24 | 181.72 | 379,406 | -0.54(-0.30%) |
Mar 11, 2022 | 181.92 | 184.54 | 178.94 | 182.27 | 655,244 | -0.04(-0.02%) |
Mar 10, 2022 | 181.69 | 184.12 | 177.83 | 182.30 | 443,274 | +0.13(+0.07%) |
Mar 09, 2022 | 176.16 | 183.49 | 174.65 | 182.17 | 554,838 | +6.75(+3.85%) |
Mar 08, 2022 | 176.65 | 178.71 | 172.16 | 175.43 | 460,826 | -2.58(-1.45%) |
Mar 07, 2022 | 182.03 | 184.72 | 176.75 | 178.01 | 494,076 | -4.02(-2.21%) |
Mar 04, 2022 | 181.97 | 182.62 | 177.64 | 182.03 | 413,238 | -1.13(-0.62%) |
Mar 03, 2022 | 183.91 | 185.08 | 178.65 | 183.16 | 606,609 | +0.79(+0.43%) |
Mar 02, 2022 | 181.50 | 184.09 | 179.26 | 182.37 | 564,080 | +1.96(+1.08%) |
Mar 01, 2022 | 183.89 | 187.86 | 176.08 | 180.41 | 670,917 | -3.56(-1.93%) |
Feb 28, 2022 | 175.22 | 184.24 | 175.05 | 183.97 | 1,083,498 | +7.18(+4.06%) |
Feb 25, 2022 | 168.34 | 176.93 | 170.08 | 176.79 | 583,751 | +10.06(+6.04%) |
Feb 24, 2022 | 161.71 | 167.22 | 159.79 | 166.72 | 412,917 | +0.30(+0.18%) |
Feb 23, 2022 | 169.20 | 170.52 | 165.99 | 166.43 | 407,857 | -1.91(-1.13%) |
Feb 22, 2022 | 170.83 | 173.21 | 168.31 | 168.33 | 581,826 | -0.29(-0.17%) |
Feb 18, 2022 | 168.62 | 0 | +1.17(+0.70%) | |||
Feb 17, 2022 | 166.51 | 173.58 | 166.51 | 167.46 | 683,580 | +5.34(+3.29%) |
Feb 16, 2022 | 160.86 | 163.27 | 160.03 | 162.12 | 315,563 | +1.45(+0.90%) |
Feb 15, 2022 | 157.09 | 161.49 | 155.09 | 160.67 | 368,098 | +4.67(+3.00%) |
Feb 14, 2022 | 155.70 | 157.00 | 153.80 | 156.00 | 350,134 | +0.95(+0.61%) |
Feb 11, 2022 | 153.57 | 157.28 | 152.64 | 155.05 | 280,651 | +0.00(+0.00%) |
Feb 10, 2022 | 154.76 | 159.47 | 154.44 | 155.05 | 231,186 | -2.20(-1.40%) |
Feb 09, 2022 | 153.99 | 158.18 | 152.48 | 157.25 | 259,617 | +3.99(+2.60%) |
Feb 08, 2022 | 149.54 | 153.37 | 149.17 | 153.26 | 545,839 | +4.79(+3.23%) |
Feb 07, 2022 | 151.56 | 151.56 | 147.50 | 148.47 | 445,037 | -2.03(-1.35%) |
Feb 04, 2022 | 153.04 | 155.41 | 150.41 | 150.49 | 311,099 | -3.48(-2.26%) |
Feb 03, 2022 | 153.99 | 153.97 | 166,374 | -0.29(-0.19%) | ||
Feb 02, 2022 | 152.44 | 155.38 | 151.58 | 154.26 | 338,002 | +1.53(+1.00%) |
Feb 01, 2022 | 149.50 | 153.48 | 148.65 | 152.73 | 287,972 | +5.38(+3.65%) |
Jan 31, 2022 | 146.44 | 145.18 | 147.35 | 559,448 | +1.24(+0.85%) | |
Jan 28, 2022 | 147.07 | 147.07 | 142.45 | 146.11 | 413,262 | +0.95(+0.66%) |
Jan 27, 2022 | 145.49 | 148.43 | 143.60 | 145.15 | 437,681 | +1.48(+1.03%) |
Jan 26, 2022 | 147.64 | 149.19 | 142.97 | 143.67 | 494,050 | -2.37(-1.62%) |
Jan 25, 2022 | 144.36 | 146.77 | 140.51 | 146.04 | 428,905 | -0.67(-0.45%) |
Jan 24, 2022 | 142.71 | 147.51 | 141.68 | 146.71 | 468,405 | +1.32(+0.91%) |
Jan 21, 2022 | 154.10 | 154.10 | 144.97 | 145.38 | 461,738 | -9.53(-6.15%) |
Jan 20, 2022 | 157.21 | 160.49 | 154.73 | 154.92 | 371,483 | -2.86(-1.81%) |
Jan 19, 2022 | 162.02 | 162.02 | 156.78 | 157.78 | 279,812 | -0.19(-0.12%) |
Jan 18, 2022 | 158.83 | 158.83 | 156.12 | 157.97 | 197,251 | -2.34(-1.46%) |
Jan 14, 2022 | 160.31 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.98 | 163.73 | 158.93 | 159.60 | 264,249 | -2.05(-1.27%) |
Jan 12, 2022 | 160.74 | 162.43 | 159.92 | 161.65 | 367,088 | +3.41(+2.16%) |
Jan 11, 2022 | 155.53 | 158.35 | 152.92 | 158.24 | 230,892 | +1.72(+1.10%) |
Jan 10, 2022 | 160.06 | 162.03 | 155.79 | 156.53 | 415,808 | -3.98(-2.48%) |
Jan 07, 2022 | 160.81 | 161.22 | 158.25 | 160.51 | 224,317 | +1.00(+0.63%) |
Jan 06, 2022 | 161.99 | 161.99 | 157.92 | 159.50 | 238,903 | -1.22(-0.76%) |
Jan 05, 2022 | 159.14 | 164.56 | 158.07 | 160.72 | 307,213 | +3.06(+1.94%) |
Jan 04, 2022 | 156.81 | 159.80 | 156.51 | 157.65 | 220,048 | +2.21(+1.42%) |