Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 196.72 | 199.47 | 195.12 | 195.53 | 319,936 | -1.37(-0.70%) |
Mar 30, 2022 | 197.62 | 199.80 | 194.92 | 196.90 | 160,792 | -1.57(-0.79%) |
Mar 29, 2022 | 197.34 | 199.65 | 196.97 | 198.47 | 222,940 | +1.58(+0.80%) |
Mar 28, 2022 | 194.43 | 197.10 | 192.65 | 196.89 | 298,269 | +2.76(+1.42%) |
Mar 25, 2022 | 191.41 | 194.33 | 189.71 | 194.13 | 237,099 | +3.48(+1.83%) |
Mar 24, 2022 | 187.34 | 190.97 | 186.85 | 190.65 | 187,384 | +3.68(+1.97%) |
Mar 23, 2022 | 186.75 | 188.03 | 185.04 | 186.97 | 199,506 | -0.49(-0.26%) |
Mar 22, 2022 | 189.10 | 189.64 | 187.04 | 187.46 | 189,713 | -0.49(-0.26%) |
Mar 21, 2022 | 187.76 | 189.69 | 187.01 | 187.95 | 194,166 | -1.07(-0.56%) |
Mar 18, 2022 | 188.44 | 189.43 | 185.43 | 189.02 | 333,657 | +1.53(+0.82%) |
Mar 17, 2022 | 184.39 | 187.97 | 183.52 | 187.49 | 233,950 | +3.08(+1.67%) |
Mar 16, 2022 | 185.19 | 187.79 | 180.38 | 184.41 | 258,994 | +1.53(+0.84%) |
Mar 15, 2022 | 181.57 | 183.89 | 178.30 | 182.88 | 384,355 | +5.10(+2.87%) |
Mar 14, 2022 | 172.61 | 178.49 | 171.73 | 177.78 | 527,202 | +5.85(+3.40%) |
Mar 11, 2022 | 178.64 | 178.64 | 171.79 | 171.93 | 354,660 | -4.84(-2.74%) |
Mar 10, 2022 | 182.62 | 182.62 | 176.14 | 176.76 | 318,546 | -5.98(-3.27%) |
Mar 09, 2022 | 172.67 | 184.85 | 170.20 | 182.74 | 592,914 | +13.20(+7.79%) |
Mar 08, 2022 | 174.86 | 177.17 | 168.54 | 169.54 | 697,922 | -5.67(-3.24%) |
Mar 07, 2022 | 187.19 | 188.13 | 174.16 | 175.22 | 427,788 | -12.66(-6.74%) |
Mar 04, 2022 | 186.76 | 188.94 | 183.55 | 187.87 | 720,337 | +1.55(+0.83%) |
Mar 03, 2022 | 187.47 | 189.56 | 185.26 | 186.32 | 211,876 | -0.28(-0.15%) |
Mar 02, 2022 | 182.69 | 187.47 | 181.54 | 186.60 | 303,394 | +3.56(+1.95%) |
Mar 01, 2022 | 185.32 | 186.42 | 182.76 | 183.04 | 413,947 | -2.54(-1.37%) |
Feb 28, 2022 | 182.88 | 186.10 | 182.41 | 185.57 | 362,186 | +1.13(+0.62%) |
Feb 25, 2022 | 179.30 | 185.62 | 181.25 | 184.44 | 187,504 | +5.43(+3.03%) |
Feb 24, 2022 | 178.01 | 179.68 | 174.59 | 179.01 | 350,016 | -1.54(-0.85%) |
Feb 23, 2022 | 180.56 | 183.23 | 179.31 | 180.55 | 236,447 | +1.51(+0.84%) |
Feb 22, 2022 | 182.65 | 182.65 | 178.48 | 179.04 | 168,100 | -3.18(-1.74%) |
Feb 18, 2022 | 182.22 | 0 | +2.42(+1.34%) | |||
Feb 17, 2022 | 181.41 | 182.62 | 179.76 | 179.80 | 121,200 | -2.11(-1.16%) |
Feb 16, 2022 | 181.95 | 182.84 | 179.68 | 181.91 | 147,713 | -0.82(-0.45%) |
Feb 15, 2022 | 181.50 | 183.99 | 181.43 | 182.73 | 255,646 | +2.55(+1.41%) |
Feb 14, 2022 | 179.59 | 181.22 | 178.46 | 180.19 | 238,227 | +0.88(+0.49%) |
Feb 11, 2022 | 178.03 | 182.76 | 178.03 | 179.31 | 280,794 | -1.22(-0.68%) |
Feb 10, 2022 | 182.97 | 185.45 | 180.11 | 180.53 | 196,481 | -3.75(-2.03%) |
Feb 09, 2022 | 184.62 | 186.76 | 183.62 | 184.28 | 212,049 | -0.05(-0.03%) |
Feb 08, 2022 | 181.77 | 185.09 | 181.60 | 184.33 | 146,421 | +2.57(+1.42%) |
Feb 07, 2022 | 183.83 | 184.12 | 181.45 | 181.76 | 175,164 | -1.56(-0.85%) |
Feb 04, 2022 | 184.69 | 185.53 | 180.29 | 183.32 | 140,495 | -1.60(-0.86%) |
Feb 03, 2022 | 186.68 | 188.68 | 184.17 | 184.91 | 149,902 | -2.03(-1.09%) |
Feb 02, 2022 | 186.14 | 187.92 | 184.44 | 186.95 | 323,673 | +0.94(+0.50%) |
Feb 01, 2022 | 184.81 | 186.19 | 182.54 | 186.01 | 323,348 | +0.70(+0.38%) |
Jan 31, 2022 | 183.63 | 185.49 | 185.31 | 258,148 | +0.77(+0.42%) | |
Jan 28, 2022 | 181.82 | 184.67 | 179.84 | 184.54 | 325,376 | +1.89(+1.04%) |
Jan 27, 2022 | 181.33 | 185.37 | 181.13 | 182.65 | 209,309 | +1.87(+1.03%) |
Jan 26, 2022 | 182.63 | 184.16 | 178.78 | 180.78 | 218,680 | -1.43(-0.78%) |
Jan 25, 2022 | 186.07 | 186.07 | 180.93 | 182.21 | 232,184 | -4.15(-2.22%) |
Jan 24, 2022 | 177.66 | 187.41 | 177.66 | 186.35 | 274,133 | +7.93(+4.44%) |
Jan 21, 2022 | 181.03 | 182.87 | 178.04 | 178.42 | 241,969 | -3.53(-1.94%) |
Jan 20, 2022 | 186.82 | 187.51 | 181.49 | 181.95 | 370,486 | -3.90(-2.10%) |
Jan 19, 2022 | 186.13 | 187.47 | 184.97 | 185.85 | 246,527 | -0.18(-0.10%) |
Jan 18, 2022 | 186.87 | 187.51 | 184.20 | 186.03 | 160,612 | -2.24(-1.19%) |
Jan 14, 2022 | 188.26 | 0 | -4.87(-2.52%) | |||
Jan 13, 2022 | 193.44 | 195.21 | 191.92 | 193.13 | 173,479 | +1.23(+0.64%) |
Jan 12, 2022 | 193.10 | 194.34 | 191.36 | 191.90 | 247,749 | -1.70(-0.88%) |
Jan 11, 2022 | 193.91 | 194.00 | 190.60 | 193.60 | 259,829 | -0.20(-0.10%) |
Jan 10, 2022 | 194.10 | 194.29 | 191.43 | 193.80 | 187,671 | +0.25(+0.13%) |
Jan 07, 2022 | 194.33 | 195.50 | 191.88 | 193.55 | 186,423 | -0.60(-0.31%) |
Jan 06, 2022 | 190.71 | 196.29 | 190.62 | 194.15 | 283,831 | +3.53(+1.85%) |
Jan 05, 2022 | 192.68 | 196.51 | 190.60 | 190.62 | 240,713 | -1.43(-0.74%) |
Jan 04, 2022 | 194.01 | 194.84 | 191.89 | 192.04 | 218,424 | -2.24(-1.16%) |