Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 191.09 | 192.47 | 190.04 | 190.19 | 280,789 | -1.50(-0.78%) |
Mar 30, 2022 | 191.84 | 192.81 | 191.00 | 191.68 | 235,812 | -1.35(-0.70%) |
Mar 29, 2022 | 194.06 | 194.82 | 190.25 | 193.03 | 383,063 | +4.13(+2.19%) |
Mar 28, 2022 | 188.67 | 189.12 | 187.38 | 188.90 | 282,990 | -0.81(-0.42%) |
Mar 25, 2022 | 189.62 | 189.88 | 188.06 | 189.71 | 376,911 | +2.64(+1.41%) |
Mar 24, 2022 | 186.01 | 187.09 | 185.55 | 187.07 | 287,626 | +2.08(+1.12%) |
Mar 23, 2022 | 185.72 | 186.42 | 184.60 | 184.99 | 323,429 | -2.19(-1.17%) |
Mar 22, 2022 | 185.87 | 187.52 | 185.41 | 187.18 | 365,137 | +3.26(+1.77%) |
Mar 21, 2022 | 184.61 | 185.10 | 182.99 | 183.92 | 257,771 | -1.70(-0.92%) |
Mar 18, 2022 | 180.88 | 186.08 | 180.83 | 185.62 | 540,385 | +2.74(+1.50%) |
Mar 17, 2022 | 180.65 | 183.55 | 179.92 | 182.88 | 595,075 | +4.20(+2.35%) |
Mar 16, 2022 | 175.60 | 178.92 | 174.65 | 178.68 | 629,029 | +7.42(+4.34%) |
Mar 15, 2022 | 172.14 | 172.26 | 169.00 | 171.25 | 453,489 | +3.00(+1.79%) |
Mar 14, 2022 | 168.42 | 171.16 | 167.86 | 168.25 | 367,558 | +3.81(+2.32%) |
Mar 11, 2022 | 166.31 | 167.61 | 164.40 | 164.44 | 323,486 | -2.44(-1.46%) |
Mar 10, 2022 | 167.88 | 170.09 | 166.24 | 166.87 | 540,439 | -8.32(-4.75%) |
Mar 09, 2022 | 173.05 | 176.40 | 172.36 | 175.20 | 579,730 | +8.64(+5.19%) |
Mar 08, 2022 | 168.87 | 169.93 | 164.69 | 166.55 | 538,627 | +1.77(+1.07%) |
Mar 07, 2022 | 168.66 | 169.22 | 164.27 | 164.78 | 874,708 | -10.45(-5.96%) |
Mar 04, 2022 | 175.94 | 176.43 | 173.61 | 175.23 | 553,293 | -4.91(-2.73%) |
Mar 03, 2022 | 182.39 | 182.72 | 179.68 | 180.15 | 370,739 | -2.53(-1.38%) |
Mar 02, 2022 | 182.08 | 183.85 | 182.00 | 182.68 | 387,757 | -1.16(-0.63%) |
Mar 01, 2022 | 186.85 | 187.89 | 182.01 | 183.84 | 396,690 | -3.12(-1.67%) |
Feb 28, 2022 | 186.71 | 188.52 | 185.34 | 186.96 | 350,065 | -2.12(-1.12%) |
Feb 25, 2022 | 186.29 | 189.16 | 186.83 | 189.07 | 486,661 | +8.36(+4.63%) |
Feb 24, 2022 | 178.82 | 180.83 | 176.76 | 180.71 | 561,970 | -4.32(-2.34%) |
Feb 23, 2022 | 188.66 | 188.72 | 184.79 | 185.03 | 318,645 | -0.08(-0.04%) |
Feb 22, 2022 | 184.48 | 185.91 | 184.17 | 185.11 | 341,558 | -0.37(-0.20%) |
Feb 18, 2022 | 185.48 | 0 | +1.06(+0.57%) | |||
Feb 17, 2022 | 184.55 | 185.23 | 183.16 | 184.42 | 540,050 | -0.12(-0.07%) |
Feb 16, 2022 | 183.18 | 184.97 | 183.13 | 184.54 | 301,658 | -1.23(-0.66%) |
Feb 15, 2022 | 186.39 | 186.94 | 185.26 | 185.77 | 2,244,788 | +1.45(+0.79%) |
Feb 14, 2022 | 185.39 | 185.57 | 183.38 | 184.32 | 299,446 | -3.08(-1.64%) |
Feb 11, 2022 | 189.59 | 190.67 | 187.09 | 187.39 | 365,028 | -2.26(-1.19%) |
Feb 10, 2022 | 190.32 | 191.89 | 189.10 | 189.65 | 295,173 | -3.21(-1.67%) |
Feb 09, 2022 | 193.15 | 193.24 | 191.94 | 192.87 | 264,575 | +2.06(+1.08%) |
Feb 08, 2022 | 189.85 | 191.21 | 189.74 | 190.80 | 243,016 | -0.11(-0.06%) |
Feb 07, 2022 | 192.85 | 193.19 | 190.83 | 190.91 | 286,880 | +0.36(+0.19%) |
Feb 04, 2022 | 190.68 | 191.53 | 189.17 | 190.55 | 277,864 | -0.72(-0.38%) |
Feb 03, 2022 | 192.24 | 191.21 | 191.28 | 305,666 | -3.74(-1.92%) | |
Feb 02, 2022 | 194.83 | 195.79 | 194.17 | 195.02 | 350,240 | +3.49(+1.82%) |
Feb 01, 2022 | 193.10 | 193.12 | 189.81 | 191.53 | 543,460 | +2.09(+1.10%) |
Jan 31, 2022 | 187.62 | 189.76 | 189.44 | 488,514 | +1.82(+0.97%) | |
Jan 28, 2022 | 186.87 | 187.75 | 184.94 | 187.62 | 382,072 | +1.02(+0.55%) |
Jan 27, 2022 | 188.33 | 189.68 | 185.77 | 186.59 | 619,382 | +2.58(+1.40%) |
Jan 26, 2022 | 187.25 | 187.62 | 183.09 | 184.01 | 489,015 | -2.57(-1.38%) |
Jan 25, 2022 | 185.73 | 187.48 | 184.70 | 186.59 | 494,368 | -1.72(-0.91%) |
Jan 24, 2022 | 188.41 | 188.52 | 183.92 | 188.30 | 452,924 | -0.49(-0.26%) |
Jan 21, 2022 | 190.89 | 191.74 | 188.67 | 188.80 | 537,046 | -1.11(-0.58%) |
Jan 20, 2022 | 191.16 | 192.64 | 189.66 | 189.90 | 366,799 | -0.14(-0.07%) |
Jan 19, 2022 | 189.65 | 191.47 | 189.41 | 190.04 | 402,416 | +1.49(+0.79%) |
Jan 18, 2022 | 187.35 | 189.34 | 187.00 | 188.56 | 400,068 | -3.05(-1.59%) |
Jan 14, 2022 | 191.60 | 0 | -1.18(-0.61%) | |||
Jan 13, 2022 | 193.49 | 193.67 | 192.27 | 192.78 | 311,412 | -1.67(-0.86%) |
Jan 12, 2022 | 194.64 | 195.02 | 193.99 | 194.45 | 299,876 | -0.43(-0.22%) |
Jan 11, 2022 | 193.46 | 195.13 | 192.79 | 194.88 | 405,713 | -1.38(-0.70%) |
Jan 10, 2022 | 196.29 | 196.75 | 195.14 | 196.25 | 496,155 | -0.08(-0.04%) |
Jan 07, 2022 | 197.01 | 197.52 | 195.74 | 196.34 | 333,391 | -3.42(-1.71%) |
Jan 06, 2022 | 200.94 | 201.79 | 199.59 | 199.76 | 373,828 | -4.00(-1.96%) |
Jan 05, 2022 | 204.27 | 206.17 | 203.73 | 203.76 | 268,299 | -2.55(-1.23%) |
Jan 04, 2022 | 205.83 | 207.26 | 205.59 | 206.31 | 213,769 | +1.11(+0.54%) |