Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 177.40 | 177.70 | 173.39 | 173.39 | 120,494 | -4.11(-2.31%) |
Mar 30, 2022 | 179.78 | 179.97 | 176.63 | 177.50 | 70,870 | -2.79(-1.55%) |
Mar 29, 2022 | 180.34 | 181.53 | 179.05 | 180.28 | 162,205 | +2.69(+1.52%) |
Mar 28, 2022 | 177.74 | 177.74 | 175.23 | 177.59 | 89,078 | -0.46(-0.26%) |
Mar 25, 2022 | 177.44 | 178.78 | 177.10 | 178.05 | 75,740 | +1.41(+0.80%) |
Mar 24, 2022 | 176.25 | 176.77 | 175.66 | 176.64 | 68,022 | +1.25(+0.72%) |
Mar 23, 2022 | 178.12 | 178.12 | 175.21 | 175.39 | 658,482 | -4.15(-2.31%) |
Mar 22, 2022 | 178.17 | 180.31 | 178.17 | 179.53 | 143,971 | +3.41(+1.94%) |
Mar 21, 2022 | 177.88 | 178.15 | 175.04 | 176.12 | 114,352 | -1.44(-0.81%) |
Mar 18, 2022 | 175.62 | 178.01 | 174.82 | 177.56 | 80,294 | +1.42(+0.80%) |
Mar 17, 2022 | 173.41 | 176.14 | 172.40 | 176.14 | 84,856 | +1.35(+0.77%) |
Mar 16, 2022 | 171.13 | 175.26 | 171.05 | 174.79 | 123,625 | +6.10(+3.62%) |
Mar 15, 2022 | 167.37 | 168.98 | 166.85 | 168.69 | 90,388 | +2.44(+1.47%) |
Mar 14, 2022 | 166.41 | 169.44 | 165.68 | 166.25 | 138,452 | +1.72(+1.05%) |
Mar 11, 2022 | 168.01 | 168.59 | 164.46 | 164.53 | 78,346 | -1.63(-0.98%) |
Mar 10, 2022 | 164.83 | 164.21 | 166.15 | 140,990 | -1.62(-0.96%) | |
Mar 09, 2022 | 166.60 | 169.10 | 166.37 | 167.77 | 137,310 | +6.78(+4.21%) |
Mar 08, 2022 | 161.59 | 165.44 | 159.29 | 160.99 | 159,051 | +0.14(+0.09%) |
Mar 07, 2022 | 167.76 | 167.78 | 160.85 | 160.85 | 205,835 | -8.37(-4.95%) |
Mar 04, 2022 | 171.12 | 171.12 | 167.39 | 169.22 | 180,809 | -4.77(-2.74%) |
Mar 03, 2022 | 176.48 | 176.83 | 172.94 | 173.99 | 490,918 | -1.49(-0.85%) |
Mar 02, 2022 | 172.62 | 176.39 | 172.53 | 175.47 | 102,345 | +3.96(+2.31%) |
Mar 01, 2022 | 178.04 | 178.04 | 170.54 | 171.52 | 176,906 | -7.55(-4.21%) |
Feb 28, 2022 | 178.04 | 180.63 | 177.46 | 179.06 | 113,831 | -3.16(-1.73%) |
Feb 25, 2022 | 178.11 | 182.64 | 179.49 | 182.22 | 472,988 | +4.92(+2.78%) |
Feb 24, 2022 | 171.58 | 177.63 | 171.20 | 177.30 | 183,740 | -1.35(-0.76%) |
Feb 23, 2022 | 183.88 | 183.88 | 178.25 | 178.65 | 68,907 | -3.51(-1.92%) |
Feb 22, 2022 | 182.19 | 184.41 | 180.84 | 182.16 | 70,777 | -1.28(-0.70%) |
Feb 18, 2022 | 183.44 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.80 | 187.96 | 183.65 | 184.06 | 86,069 | -5.80(-3.06%) |
Feb 16, 2022 | 188.61 | 190.41 | 188.25 | 189.86 | 68,550 | +0.41(+0.22%) |
Feb 15, 2022 | 188.83 | 189.74 | 188.18 | 189.46 | 74,512 | +3.15(+1.69%) |
Feb 14, 2022 | 187.44 | 188.28 | 184.74 | 186.30 | 124,403 | -1.35(-0.72%) |
Feb 11, 2022 | 190.48 | 192.46 | 186.53 | 187.66 | 210,081 | -3.42(-1.79%) |
Feb 10, 2022 | 192.08 | 194.66 | 190.20 | 191.07 | 106,673 | -2.00(-1.04%) |
Feb 09, 2022 | 192.64 | 194.18 | 192.32 | 193.07 | 110,471 | +1.78(+0.93%) |
Feb 08, 2022 | 190.34 | 191.60 | 190.00 | 191.29 | 60,258 | +2.02(+1.07%) |
Feb 07, 2022 | 189.40 | 190.50 | 188.40 | 189.27 | 57,949 | +0.12(+0.06%) |
Feb 04, 2022 | 187.02 | 190.48 | 186.25 | 189.16 | 85,806 | +2.69(+1.44%) |
Feb 03, 2022 | 188.22 | 186.28 | 186.47 | 112,003 | -2.58(-1.36%) | |
Feb 02, 2022 | 188.23 | 189.31 | 186.91 | 189.04 | 58,961 | +0.73(+0.39%) |
Feb 01, 2022 | 185.19 | 188.57 | 184.87 | 188.32 | 81,324 | +3.56(+1.93%) |
Jan 31, 2022 | 181.76 | 184.81 | 184.75 | 71,533 | +2.08(+1.14%) | |
Jan 28, 2022 | 178.89 | 182.81 | 176.60 | 182.68 | 84,895 | +4.52(+2.54%) |
Jan 27, 2022 | 181.19 | 182.42 | 177.31 | 178.15 | 115,081 | -0.83(-0.47%) |
Jan 26, 2022 | 180.39 | 182.27 | 176.91 | 178.99 | 117,416 | +0.74(+0.41%) |
Jan 25, 2022 | 175.87 | 179.48 | 173.02 | 178.25 | 145,380 | +0.30(+0.17%) |
Jan 24, 2022 | 174.40 | 178.12 | 170.42 | 177.95 | 243,427 | -0.37(-0.21%) |
Jan 21, 2022 | 181.61 | 182.33 | 177.71 | 178.33 | 191,296 | -4.27(-2.34%) |
Jan 20, 2022 | 184.46 | 187.17 | 182.41 | 182.60 | 105,551 | -1.06(-0.58%) |
Jan 19, 2022 | 188.14 | 188.14 | 183.59 | 183.66 | 77,629 | -3.00(-1.61%) |
Jan 18, 2022 | 189.90 | 189.91 | 185.99 | 186.66 | 102,763 | -4.48(-2.34%) |
Jan 14, 2022 | 191.14 | 0 | -2.15(-1.11%) | |||
Jan 13, 2022 | 194.83 | 196.22 | 192.85 | 193.29 | 81,744 | -1.08(-0.56%) |
Jan 12, 2022 | 194.73 | 195.70 | 193.75 | 194.37 | 139,308 | +0.27(+0.14%) |
Jan 11, 2022 | 192.60 | 194.18 | 191.06 | 194.10 | 145,575 | +2.23(+1.16%) |
Jan 10, 2022 | 193.69 | 193.69 | 189.15 | 191.87 | 97,198 | -1.10(-0.57%) |
Jan 07, 2022 | 191.76 | 193.57 | 191.22 | 192.97 | 99,121 | +1.16(+0.60%) |
Jan 06, 2022 | 190.59 | 191.96 | 189.13 | 191.81 | 400,644 | +2.45(+1.29%) |
Jan 05, 2022 | 192.77 | 193.73 | 189.25 | 189.36 | 158,043 | -2.70(-1.41%) |
Jan 04, 2022 | 190.13 | 193.07 | 190.13 | 192.06 | 469,235 | +4.00(+2.13%) |