Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 177.61 | 180.85 | 176.42 | 176.89 | 547,714 | -1.28(-0.72%) |
Mar 30, 2022 | 180.33 | 181.00 | 176.52 | 178.18 | 609,971 | -0.55(-0.31%) |
Mar 29, 2022 | 182.57 | 182.57 | 174.68 | 178.73 | 883,629 | -5.50(-2.99%) |
Mar 28, 2022 | 187.00 | 187.00 | 182.37 | 184.23 | 629,483 | -3.84(-2.04%) |
Mar 25, 2022 | 188.81 | 188.98 | 186.84 | 188.07 | 419,022 | -0.35(-0.18%) |
Mar 24, 2022 | 189.01 | 190.03 | 186.62 | 188.41 | 438,675 | +0.92(+0.49%) |
Mar 23, 2022 | 188.27 | 189.17 | 185.88 | 187.50 | 502,382 | -0.91(-0.48%) |
Mar 22, 2022 | 188.60 | 190.01 | 186.78 | 188.40 | 406,250 | +0.55(+0.29%) |
Mar 21, 2022 | 188.51 | 191.45 | 185.60 | 187.85 | 466,846 | +3.10(+1.68%) |
Mar 18, 2022 | 183.21 | 185.29 | 180.90 | 184.76 | 760,659 | +0.45(+0.25%) |
Mar 17, 2022 | 183.00 | 185.88 | 183.00 | 184.30 | 461,524 | +1.50(+0.82%) |
Mar 16, 2022 | 185.65 | 187.81 | 179.96 | 182.80 | 416,579 | -0.55(-0.30%) |
Mar 15, 2022 | 178.46 | 183.96 | 178.29 | 183.35 | 405,833 | +2.29(+1.26%) |
Mar 14, 2022 | 181.55 | 184.01 | 178.58 | 181.06 | 380,791 | -0.54(-0.30%) |
Mar 11, 2022 | 181.25 | 183.87 | 178.28 | 181.60 | 657,637 | -0.04(-0.02%) |
Mar 10, 2022 | 181.03 | 183.44 | 177.18 | 181.64 | 444,893 | +0.13(+0.07%) |
Mar 09, 2022 | 175.52 | 182.83 | 174.01 | 181.51 | 556,864 | +6.72(+3.85%) |
Mar 08, 2022 | 176.01 | 178.06 | 171.53 | 174.79 | 462,509 | -2.57(-1.45%) |
Mar 07, 2022 | 181.37 | 184.05 | 176.11 | 177.36 | 495,880 | -4.00(-2.21%) |
Mar 04, 2022 | 181.31 | 181.96 | 177.00 | 181.37 | 414,747 | -1.12(-0.62%) |
Mar 03, 2022 | 183.24 | 184.41 | 178.00 | 182.49 | 608,825 | +0.79(+0.43%) |
Mar 02, 2022 | 180.84 | 183.42 | 178.61 | 181.70 | 566,140 | +1.95(+1.08%) |
Mar 01, 2022 | 183.22 | 187.18 | 175.44 | 179.75 | 673,368 | -3.54(-1.93%) |
Feb 28, 2022 | 174.58 | 183.57 | 174.41 | 183.30 | 1,087,455 | +7.15(+4.06%) |
Feb 25, 2022 | 167.73 | 176.29 | 169.46 | 176.14 | 585,883 | +10.03(+6.04%) |
Feb 24, 2022 | 161.12 | 166.61 | 159.21 | 166.12 | 414,426 | +0.30(+0.18%) |
Feb 23, 2022 | 168.59 | 169.90 | 165.38 | 165.82 | 409,347 | -1.90(-1.13%) |
Feb 22, 2022 | 170.21 | 172.58 | 167.70 | 167.72 | 583,951 | -0.29(-0.17%) |
Feb 18, 2022 | 168.01 | 0 | +1.16(+0.70%) | |||
Feb 17, 2022 | 165.91 | 172.94 | 165.91 | 166.85 | 686,077 | +5.32(+3.29%) |
Feb 16, 2022 | 160.28 | 162.68 | 159.44 | 161.53 | 316,716 | +1.44(+0.90%) |
Feb 15, 2022 | 156.52 | 160.90 | 154.53 | 160.09 | 369,443 | +4.66(+3.00%) |
Feb 14, 2022 | 155.13 | 156.43 | 153.24 | 155.43 | 351,412 | +0.94(+0.61%) |
Feb 11, 2022 | 153.01 | 156.71 | 152.09 | 154.49 | 281,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.20 | 158.90 | 153.87 | 154.49 | 232,031 | -2.19(-1.40%) |
Feb 09, 2022 | 153.43 | 157.61 | 151.92 | 156.68 | 260,565 | +3.98(+2.60%) |
Feb 08, 2022 | 148.99 | 152.82 | 148.62 | 152.70 | 547,833 | +4.77(+3.23%) |
Feb 07, 2022 | 151.01 | 151.01 | 146.97 | 147.93 | 446,663 | -2.02(-1.35%) |
Feb 04, 2022 | 152.48 | 154.84 | 149.87 | 149.94 | 312,235 | -3.47(-2.26%) |
Feb 03, 2022 | 153.43 | 153.41 | 166,982 | -0.29(-0.19%) | ||
Feb 02, 2022 | 151.88 | 154.81 | 151.03 | 153.70 | 339,236 | +1.53(+1.00%) |
Feb 01, 2022 | 148.96 | 152.92 | 148.11 | 152.17 | 289,024 | +5.36(+3.65%) |
Jan 31, 2022 | 145.91 | 144.65 | 146.81 | 561,492 | +1.24(+0.85%) | |
Jan 28, 2022 | 146.54 | 146.54 | 141.94 | 145.57 | 414,771 | +0.95(+0.66%) |
Jan 27, 2022 | 144.96 | 147.89 | 143.08 | 144.62 | 439,280 | +1.48(+1.03%) |
Jan 26, 2022 | 147.10 | 148.65 | 142.44 | 143.15 | 495,854 | -2.36(-1.62%) |
Jan 25, 2022 | 143.84 | 146.24 | 140.00 | 145.51 | 430,471 | -0.66(-0.45%) |
Jan 24, 2022 | 142.19 | 146.97 | 141.17 | 146.17 | 470,116 | +1.32(+0.91%) |
Jan 21, 2022 | 153.54 | 153.54 | 144.44 | 144.85 | 463,425 | -9.50(-6.15%) |
Jan 20, 2022 | 156.64 | 159.90 | 154.17 | 154.35 | 372,840 | -2.85(-1.81%) |
Jan 19, 2022 | 161.43 | 161.43 | 156.21 | 157.21 | 280,834 | -0.19(-0.12%) |
Jan 18, 2022 | 158.25 | 158.25 | 155.55 | 157.40 | 197,971 | -2.33(-1.46%) |
Jan 14, 2022 | 159.73 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.39 | 163.13 | 158.35 | 159.02 | 265,214 | -2.04(-1.27%) |
Jan 12, 2022 | 160.15 | 161.84 | 159.34 | 161.06 | 368,429 | +3.40(+2.16%) |
Jan 11, 2022 | 154.97 | 157.77 | 152.37 | 157.67 | 231,735 | +1.71(+1.10%) |
Jan 10, 2022 | 159.48 | 161.44 | 155.22 | 155.96 | 417,327 | -3.97(-2.48%) |
Jan 07, 2022 | 160.23 | 160.63 | 157.68 | 159.92 | 225,136 | +1.00(+0.63%) |
Jan 06, 2022 | 161.40 | 161.40 | 157.35 | 158.92 | 239,776 | -1.21(-0.76%) |
Jan 05, 2022 | 158.56 | 163.97 | 157.49 | 160.13 | 308,335 | +3.05(+1.94%) |
Jan 04, 2022 | 156.25 | 159.22 | 155.94 | 157.08 | 220,852 | +2.20(+1.42%) |