Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 188.84 | 192.55 | 185.04 | 188.09 | 456,763 | -0.47(-0.25%) |
Mar 30, 2022 | 183.13 | 189.03 | 181.74 | 188.56 | 358,430 | +4.24(+2.30%) |
Mar 29, 2022 | 183.35 | 187.04 | 180.91 | 184.32 | 631,384 | +4.75(+2.65%) |
Mar 28, 2022 | 181.13 | 183.97 | 174.19 | 179.57 | 408,293 | -1.20(-0.66%) |
Mar 25, 2022 | 181.08 | 182.21 | 173.01 | 180.77 | 337,822 | +1.11(+0.62%) |
Mar 24, 2022 | 176.53 | 179.83 | 171.95 | 179.66 | 223,205 | +2.87(+1.62%) |
Mar 23, 2022 | 183.02 | 183.02 | 175.12 | 176.79 | 399,056 | -7.10(-3.86%) |
Mar 22, 2022 | 187.14 | 190.06 | 183.14 | 183.89 | 583,651 | -4.18(-2.22%) |
Mar 21, 2022 | 189.25 | 192.75 | 186.00 | 188.07 | 263,790 | -3.36(-1.76%) |
Mar 18, 2022 | 178.66 | 193.00 | 178.66 | 191.43 | 609,005 | +10.54(+5.83%) |
Mar 17, 2022 | 177.97 | 182.53 | 176.77 | 180.89 | 286,710 | +2.24(+1.25%) |
Mar 16, 2022 | 173.56 | 180.21 | 172.64 | 178.65 | 270,280 | +8.83(+5.20%) |
Mar 15, 2022 | 167.49 | 170.53 | 163.14 | 169.82 | 300,319 | +4.52(+2.73%) |
Mar 14, 2022 | 167.81 | 173.04 | 163.01 | 165.30 | 348,039 | -1.72(-1.03%) |
Mar 11, 2022 | 175.26 | 175.26 | 166.42 | 167.02 | 271,274 | -5.27(-3.06%) |
Mar 10, 2022 | 169.22 | 172.70 | 167.60 | 172.29 | 309,822 | -1.40(-0.81%) |
Mar 09, 2022 | 165.25 | 174.98 | 164.90 | 173.69 | 346,849 | +12.50(+7.75%) |
Mar 08, 2022 | 161.66 | 165.70 | 156.28 | 161.19 | 618,656 | -2.47(-1.51%) |
Mar 07, 2022 | 179.25 | 179.68 | 163.23 | 163.66 | 559,298 | -15.14(-8.47%) |
Mar 04, 2022 | 188.81 | 188.81 | 177.29 | 178.80 | 349,544 | -10.01(-5.30%) |
Mar 03, 2022 | 195.80 | 195.80 | 186.18 | 188.81 | 378,128 | -6.20(-3.18%) |
Mar 02, 2022 | 194.06 | 196.99 | 190.73 | 195.01 | 246,940 | +0.95(+0.49%) |
Mar 01, 2022 | 197.03 | 203.73 | 192.01 | 194.06 | 477,314 | -2.64(-1.34%) |
Feb 28, 2022 | 190.93 | 198.75 | 188.08 | 196.70 | 538,648 | +4.60(+2.39%) |
Feb 25, 2022 | 189.73 | 192.60 | 186.72 | 192.10 | 331,250 | +2.89(+1.53%) |
Feb 24, 2022 | 169.39 | 189.56 | 169.39 | 189.21 | 501,135 | +14.40(+8.24%) |
Feb 23, 2022 | 183.98 | 186.53 | 174.64 | 174.81 | 380,752 | -6.65(-3.66%) |
Feb 22, 2022 | 178.46 | 183.13 | 177.17 | 181.46 | 569,497 | +0.78(+0.43%) |
Feb 18, 2022 | 180.68 | 0 | -1.74(-0.95%) | |||
Feb 17, 2022 | 189.62 | 189.62 | 173.39 | 182.42 | 742,458 | -1.61(-0.87%) |
Feb 16, 2022 | 184.15 | 184.75 | 179.11 | 184.03 | 788,446 | -3.02(-1.61%) |
Feb 15, 2022 | 191.34 | 193.60 | 184.71 | 187.05 | 359,963 | +1.55(+0.84%) |
Feb 14, 2022 | 187.88 | 191.48 | 184.00 | 185.50 | 460,041 | -3.47(-1.84%) |
Feb 11, 2022 | 193.52 | 197.08 | 186.66 | 188.97 | 334,204 | -4.82(-2.49%) |
Feb 10, 2022 | 189.28 | 199.61 | 189.28 | 193.79 | 282,682 | -3.37(-1.71%) |
Feb 09, 2022 | 196.22 | 200.14 | 195.73 | 197.16 | 476,499 | +5.33(+2.78%) |
Feb 08, 2022 | 198.01 | 199.34 | 188.44 | 191.83 | 549,348 | -9.56(-4.75%) |
Feb 07, 2022 | 200.43 | 208.20 | 198.33 | 201.39 | 277,218 | +0.44(+0.22%) |
Feb 04, 2022 | 198.00 | 203.89 | 196.86 | 200.95 | 180,548 | +2.59(+1.31%) |
Feb 03, 2022 | 198.19 | 198.36 | 252,954 | -5.77(-2.83%) | ||
Feb 02, 2022 | 204.32 | 206.05 | 201.28 | 204.13 | 213,121 | +1.24(+0.61%) |
Feb 01, 2022 | 200.55 | 203.39 | 197.01 | 202.89 | 343,844 | +4.55(+2.29%) |
Jan 31, 2022 | 191.79 | 198.59 | 198.34 | 394,054 | +8.35(+4.39%) | |
Jan 28, 2022 | 178.36 | 190.00 | 176.85 | 189.99 | 355,256 | +12.92(+7.30%) |
Jan 27, 2022 | 185.06 | 187.43 | 176.70 | 177.07 | 328,656 | -4.49(-2.47%) |
Jan 26, 2022 | 188.00 | 190.45 | 180.50 | 181.56 | 377,500 | -3.84(-2.07%) |
Jan 25, 2022 | 185.68 | 188.21 | 180.35 | 185.40 | 526,436 | -4.39(-2.31%) |
Jan 24, 2022 | 179.98 | 190.39 | 172.18 | 189.79 | 690,387 | +5.98(+3.25%) |
Jan 21, 2022 | 187.65 | 190.00 | 183.18 | 183.81 | 293,930 | -4.65(-2.47%) |
Jan 20, 2022 | 191.37 | 196.01 | 188.31 | 188.46 | 441,620 | -1.12(-0.59%) |
Jan 19, 2022 | 189.54 | 193.82 | 187.95 | 189.58 | 637,207 | +2.97(+1.59%) |
Jan 18, 2022 | 188.98 | 193.24 | 183.41 | 186.61 | 504,705 | -6.65(-3.44%) |
Jan 14, 2022 | 193.26 | 0 | +1.70(+0.89%) | |||
Jan 13, 2022 | 211.79 | 211.79 | 190.11 | 191.56 | 873,412 | -19.39(-9.19%) |
Jan 12, 2022 | 212.17 | 215.02 | 209.81 | 210.95 | 639,485 | +0.36(+0.17%) |
Jan 11, 2022 | 213.88 | 215.00 | 205.74 | 210.59 | 672,930 | +0.06(+0.03%) |
Jan 10, 2022 | 203.23 | 211.06 | 199.59 | 210.53 | 680,056 | +3.74(+1.81%) |
Jan 07, 2022 | 214.89 | 217.98 | 204.10 | 206.79 | 600,208 | -10.01(-4.62%) |
Jan 06, 2022 | 210.00 | 223.43 | 208.43 | 216.80 | 666,145 | +0.77(+0.36%) |
Jan 05, 2022 | 227.73 | 230.00 | 214.52 | 216.03 | 619,851 | -13.30(-5.80%) |
Jan 04, 2022 | 254.54 | 254.87 | 225.00 | 229.33 | 708,069 | -28.63(-11.10%) |