Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 178.24 | 181.49 | 177.05 | 177.52 | 545,769 | -1.29(-0.72%) |
Mar 30, 2022 | 180.97 | 181.65 | 177.15 | 178.81 | 607,805 | -0.55(-0.31%) |
Mar 29, 2022 | 183.22 | 183.22 | 175.30 | 179.36 | 880,493 | -5.52(-2.99%) |
Mar 28, 2022 | 187.66 | 187.66 | 183.02 | 184.88 | 627,248 | -3.85(-2.04%) |
Mar 25, 2022 | 189.48 | 189.66 | 187.51 | 188.74 | 417,535 | -0.35(-0.18%) |
Mar 24, 2022 | 189.69 | 190.70 | 187.29 | 189.09 | 437,118 | +0.92(+0.49%) |
Mar 23, 2022 | 188.94 | 189.84 | 186.54 | 188.16 | 500,598 | -0.91(-0.48%) |
Mar 22, 2022 | 189.27 | 190.69 | 187.45 | 189.07 | 404,808 | +0.55(+0.29%) |
Mar 21, 2022 | 189.18 | 192.13 | 186.26 | 188.52 | 465,189 | +3.11(+1.68%) |
Mar 18, 2022 | 183.87 | 185.95 | 181.54 | 185.41 | 757,958 | +0.45(+0.25%) |
Mar 17, 2022 | 183.65 | 186.54 | 183.65 | 184.96 | 459,886 | +1.51(+0.82%) |
Mar 16, 2022 | 186.32 | 188.47 | 180.60 | 183.45 | 415,101 | -0.55(-0.30%) |
Mar 15, 2022 | 179.09 | 184.61 | 178.93 | 184.00 | 404,392 | +2.30(+1.26%) |
Mar 14, 2022 | 182.20 | 184.67 | 179.22 | 181.71 | 379,440 | -0.54(-0.30%) |
Mar 11, 2022 | 181.90 | 184.53 | 178.92 | 182.25 | 655,303 | -0.04(-0.02%) |
Mar 10, 2022 | 181.68 | 184.10 | 177.81 | 182.29 | 443,314 | +0.13(+0.07%) |
Mar 09, 2022 | 176.14 | 183.48 | 174.63 | 182.16 | 554,887 | +6.75(+3.85%) |
Mar 08, 2022 | 176.63 | 178.70 | 172.14 | 175.41 | 460,867 | -2.58(-1.45%) |
Mar 07, 2022 | 182.01 | 184.70 | 176.74 | 177.99 | 494,120 | -4.02(-2.21%) |
Mar 04, 2022 | 181.96 | 182.61 | 177.63 | 182.01 | 413,275 | -1.13(-0.62%) |
Mar 03, 2022 | 183.89 | 185.07 | 178.63 | 183.14 | 606,663 | +0.79(+0.43%) |
Mar 02, 2022 | 181.48 | 184.07 | 179.25 | 182.35 | 564,130 | +1.96(+1.08%) |
Mar 01, 2022 | 183.87 | 187.84 | 176.06 | 180.39 | 670,977 | -3.56(-1.93%) |
Feb 28, 2022 | 175.20 | 184.22 | 175.03 | 183.95 | 1,083,595 | +7.18(+4.06%) |
Feb 25, 2022 | 168.33 | 176.91 | 170.06 | 176.77 | 583,804 | +10.06(+6.04%) |
Feb 24, 2022 | 161.70 | 167.20 | 159.78 | 166.71 | 412,954 | +0.30(+0.18%) |
Feb 23, 2022 | 169.19 | 170.51 | 165.97 | 166.41 | 407,894 | -1.91(-1.13%) |
Feb 22, 2022 | 170.81 | 173.19 | 168.30 | 168.32 | 581,878 | -0.29(-0.17%) |
Feb 18, 2022 | 168.61 | 0 | +1.17(+0.70%) | |||
Feb 17, 2022 | 166.50 | 173.56 | 166.50 | 167.44 | 683,641 | +5.34(+3.29%) |
Feb 16, 2022 | 160.85 | 163.26 | 160.01 | 162.10 | 315,591 | +1.45(+0.90%) |
Feb 15, 2022 | 157.08 | 161.47 | 155.08 | 160.66 | 368,131 | +4.67(+3.00%) |
Feb 14, 2022 | 155.68 | 156.98 | 153.78 | 155.98 | 350,165 | +0.94(+0.61%) |
Feb 11, 2022 | 153.55 | 157.27 | 152.63 | 155.04 | 280,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.75 | 159.46 | 154.42 | 155.04 | 231,207 | -2.20(-1.40%) |
Feb 09, 2022 | 153.98 | 158.17 | 152.46 | 157.24 | 259,640 | +3.99(+2.60%) |
Feb 08, 2022 | 149.53 | 153.36 | 149.16 | 153.25 | 545,888 | +4.79(+3.23%) |
Feb 07, 2022 | 151.55 | 151.55 | 147.49 | 148.46 | 445,077 | -2.02(-1.35%) |
Feb 04, 2022 | 153.02 | 155.39 | 150.40 | 150.48 | 311,127 | -3.48(-2.26%) |
Feb 03, 2022 | 153.98 | 153.96 | 166,389 | -0.29(-0.19%) | ||
Feb 02, 2022 | 152.43 | 155.37 | 151.57 | 154.25 | 338,032 | +1.53(+1.00%) |
Feb 01, 2022 | 149.49 | 153.47 | 148.64 | 152.72 | 287,998 | +5.38(+3.65%) |
Jan 31, 2022 | 146.43 | 145.17 | 147.34 | 559,498 | +1.24(+0.85%) | |
Jan 28, 2022 | 147.06 | 147.06 | 142.44 | 146.09 | 413,299 | +0.95(+0.66%) |
Jan 27, 2022 | 145.48 | 148.42 | 143.59 | 145.14 | 437,720 | +1.48(+1.03%) |
Jan 26, 2022 | 147.63 | 149.18 | 142.95 | 143.66 | 494,094 | -2.37(-1.62%) |
Jan 25, 2022 | 144.35 | 146.76 | 140.50 | 146.03 | 428,943 | -0.67(-0.45%) |
Jan 24, 2022 | 142.69 | 147.50 | 141.67 | 146.69 | 468,447 | +1.32(+0.91%) |
Jan 21, 2022 | 154.08 | 154.08 | 144.96 | 145.37 | 461,780 | -9.53(-6.15%) |
Jan 20, 2022 | 157.20 | 160.47 | 154.72 | 154.90 | 371,516 | -2.86(-1.81%) |
Jan 19, 2022 | 162.00 | 162.00 | 156.76 | 157.76 | 279,837 | -0.19(-0.12%) |
Jan 18, 2022 | 158.81 | 158.81 | 156.11 | 157.96 | 197,269 | -2.34(-1.46%) |
Jan 14, 2022 | 160.30 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.97 | 163.72 | 158.91 | 159.59 | 264,273 | -2.05(-1.27%) |
Jan 12, 2022 | 160.72 | 162.42 | 159.90 | 161.64 | 367,121 | +3.41(+2.16%) |
Jan 11, 2022 | 155.52 | 158.33 | 152.91 | 158.23 | 230,912 | +1.72(+1.10%) |
Jan 10, 2022 | 160.05 | 162.01 | 155.78 | 156.51 | 415,845 | -3.98(-2.48%) |
Jan 07, 2022 | 160.80 | 161.20 | 158.24 | 160.49 | 224,337 | +1.00(+0.63%) |
Jan 06, 2022 | 161.98 | 161.98 | 157.91 | 159.49 | 238,925 | -1.21(-0.76%) |
Jan 05, 2022 | 159.12 | 164.55 | 158.05 | 160.70 | 307,241 | +3.06(+1.94%) |
Jan 04, 2022 | 156.80 | 159.78 | 156.49 | 157.64 | 220,068 | +2.21(+1.42%) |