Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 191.23 | 191.80 | 190.56 | 190.64 | 56,343 | -0.57(-0.30%) |
Mar 30, 2022 | 190.85 | 191.34 | 189.90 | 191.21 | 74,165 | -0.25(-0.13%) |
Mar 29, 2022 | 191.67 | 191.77 | 189.84 | 191.46 | 90,351 | +1.14(+0.60%) |
Mar 28, 2022 | 190.31 | 190.36 | 189.01 | 190.32 | 79,963 | -0.01(-0.00%) |
Mar 25, 2022 | 188.59 | 190.33 | 188.59 | 190.33 | 46,509 | +1.94(+1.03%) |
Mar 24, 2022 | 187.33 | 188.38 | 187.08 | 188.38 | 20,167 | +1.48(+0.79%) |
Mar 23, 2022 | 188.52 | 188.94 | 186.79 | 186.90 | 57,035 | -1.16(-0.61%) |
Mar 22, 2022 | 187.95 | 188.45 | 186.84 | 188.06 | 27,165 | +1.00(+0.54%) |
Mar 21, 2022 | 186.70 | 188.16 | 186.00 | 187.05 | 52,487 | +0.92(+0.49%) |
Mar 18, 2022 | 186.10 | 186.32 | 184.81 | 186.13 | 110,968 | +0.01(+0.01%) |
Mar 17, 2022 | 184.92 | 186.45 | 184.21 | 186.12 | 46,474 | +1.31(+0.71%) |
Mar 16, 2022 | 185.30 | 185.47 | 182.50 | 184.82 | 49,284 | +0.09(+0.05%) |
Mar 15, 2022 | 182.13 | 184.99 | 182.13 | 184.72 | 338,252 | +3.79(+2.10%) |
Mar 14, 2022 | 180.68 | 182.23 | 179.46 | 180.93 | 72,314 | +1.39(+0.78%) |
Mar 11, 2022 | 182.50 | 182.99 | 179.41 | 179.54 | 30,771 | -1.99(-1.10%) |
Mar 10, 2022 | 182.02 | 180.03 | 181.53 | 89,800 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.66 | 185.05 | 183.01 | 183.51 | 65,425 | +1.31(+0.72%) |
Mar 08, 2022 | 187.46 | 187.73 | 182.06 | 182.20 | 111,742 | -5.35(-2.85%) |
Mar 07, 2022 | 190.69 | 190.69 | 187.24 | 187.56 | 67,697 | -3.83(-2.00%) |
Mar 04, 2022 | 189.21 | 191.47 | 188.35 | 191.38 | 68,902 | +0.39(+0.20%) |
Mar 03, 2022 | 190.50 | 192.19 | 190.31 | 191.00 | 42,513 | +1.31(+0.69%) |
Mar 02, 2022 | 187.75 | 190.68 | 187.75 | 189.69 | 88,064 | +2.04(+1.09%) |
Mar 01, 2022 | 188.73 | 189.57 | 186.60 | 187.65 | 48,855 | -1.42(-0.75%) |
Feb 28, 2022 | 189.00 | 189.44 | 186.91 | 189.07 | 73,608 | -2.40(-1.25%) |
Feb 25, 2022 | 186.03 | 191.60 | 188.93 | 191.47 | 99,180 | +6.23(+3.37%) |
Feb 24, 2022 | 186.54 | 186.94 | 181.96 | 185.23 | 438,745 | -3.94(-2.08%) |
Feb 23, 2022 | 191.37 | 191.37 | 189.03 | 189.18 | 103,599 | -1.13(-0.59%) |
Feb 22, 2022 | 191.93 | 191.93 | 189.23 | 190.30 | 202,832 | -1.22(-0.64%) |
Feb 18, 2022 | 191.53 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 189.96 | 191.81 | 189.35 | 191.38 | 44,451 | +0.82(+0.43%) |
Feb 16, 2022 | 189.75 | 191.15 | 189.12 | 190.56 | 37,256 | +0.82(+0.43%) |
Feb 15, 2022 | 190.79 | 191.66 | 189.09 | 189.74 | 37,924 | +0.05(+0.02%) |
Feb 14, 2022 | 190.55 | 190.55 | 187.30 | 189.69 | 48,308 | -0.48(-0.25%) |
Feb 11, 2022 | 190.58 | 191.54 | 189.64 | 190.17 | 118,945 | +0.01(+0.00%) |
Feb 10, 2022 | 190.70 | 192.34 | 189.57 | 190.16 | 214,519 | -1.61(-0.84%) |
Feb 09, 2022 | 192.72 | 192.90 | 191.50 | 191.78 | 52,987 | -0.62(-0.32%) |
Feb 08, 2022 | 191.51 | 192.74 | 191.34 | 192.40 | 54,153 | +1.05(+0.55%) |
Feb 07, 2022 | 191.29 | 192.21 | 190.03 | 191.35 | 50,784 | +0.62(+0.33%) |
Feb 04, 2022 | 191.64 | 192.54 | 189.61 | 190.72 | 107,199 | -2.25(-1.17%) |
Feb 03, 2022 | 192.40 | 194.00 | 192.98 | 139,950 | +0.12(+0.06%) | |
Feb 02, 2022 | 190.98 | 193.01 | 190.98 | 192.85 | 112,977 | +2.02(+1.06%) |
Feb 01, 2022 | 191.25 | 191.53 | 189.05 | 190.83 | 221,829 | -0.42(-0.22%) |
Jan 31, 2022 | 189.97 | 191.28 | 191.25 | 38,985 | +0.07(+0.03%) | |
Jan 28, 2022 | 187.99 | 191.21 | 187.00 | 191.19 | 76,407 | +2.10(+1.11%) |
Jan 27, 2022 | 188.61 | 191.44 | 188.49 | 189.08 | 43,883 | +1.54(+0.82%) |
Jan 26, 2022 | 187.93 | 189.91 | 186.70 | 187.54 | 74,684 | -1.57(-0.83%) |
Jan 25, 2022 | 189.20 | 189.70 | 186.42 | 189.11 | 62,581 | -1.56(-0.82%) |
Jan 24, 2022 | 190.58 | 191.72 | 186.64 | 190.67 | 76,478 | -0.72(-0.38%) |
Jan 21, 2022 | 191.50 | 193.49 | 190.99 | 191.39 | 205,368 | -0.10(-0.05%) |
Jan 20, 2022 | 192.44 | 193.49 | 191.27 | 191.50 | 26,323 | -0.64(-0.33%) |
Jan 19, 2022 | 191.47 | 193.53 | 191.37 | 192.13 | 68,789 | +0.83(+0.44%) |
Jan 18, 2022 | 192.76 | 192.82 | 190.81 | 191.30 | 53,917 | -2.67(-1.38%) |
Jan 14, 2022 | 193.97 | 0 | +1.37(+0.71%) | |||
Jan 13, 2022 | 192.01 | 192.86 | 191.68 | 192.60 | 57,069 | +0.78(+0.41%) |
Jan 12, 2022 | 192.17 | 192.17 | 190.91 | 191.82 | 20,424 | -0.02(-0.01%) |
Jan 11, 2022 | 192.04 | 192.04 | 189.93 | 191.84 | 26,268 | -0.09(-0.05%) |
Jan 10, 2022 | 192.39 | 192.67 | 191.35 | 191.93 | 31,305 | -0.52(-0.27%) |
Jan 07, 2022 | 191.51 | 193.00 | 191.12 | 192.46 | 33,611 | +1.31(+0.68%) |
Jan 06, 2022 | 192.31 | 192.90 | 191.10 | 191.15 | 24,280 | -0.59(-0.31%) |
Jan 05, 2022 | 190.77 | 193.34 | 190.77 | 191.74 | 20,359 | +0.36(+0.19%) |
Jan 04, 2022 | 189.83 | 192.04 | 189.83 | 191.38 | 32,726 | +1.59(+0.84%) |