Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 174.34 | 174.84 | 172.82 | 172.83 | 240,270 | -0.35(-0.20%) |
Mar 30, 2022 | 174.75 | 175.19 | 172.69 | 173.19 | 187,208 | -1.91(-1.09%) |
Mar 29, 2022 | 174.08 | 176.22 | 174.08 | 175.09 | 415,499 | +6.59(+3.91%) |
Mar 28, 2022 | 168.90 | 169.78 | 167.82 | 168.50 | 253,403 | -0.55(-0.32%) |
Mar 25, 2022 | 170.41 | 170.91 | 168.28 | 169.05 | 244,760 | -1.74(-1.02%) |
Mar 24, 2022 | 170.61 | 171.04 | 169.36 | 170.79 | 316,526 | +4.25(+2.55%) |
Mar 23, 2022 | 167.67 | 169.22 | 166.54 | 166.54 | 442,735 | +2.81(+1.71%) |
Mar 22, 2022 | 162.77 | 164.56 | 162.35 | 163.73 | 241,791 | +0.97(+0.59%) |
Mar 21, 2022 | 162.86 | 163.87 | 162.21 | 162.77 | 246,415 | +0.09(+0.06%) |
Mar 18, 2022 | 161.98 | 162.71 | 160.96 | 162.67 | 188,917 | -0.04(-0.02%) |
Mar 17, 2022 | 161.11 | 163.09 | 159.66 | 162.71 | 317,055 | -0.14(-0.09%) |
Mar 16, 2022 | 160.95 | 162.95 | 159.90 | 162.85 | 405,670 | +5.65(+3.59%) |
Mar 15, 2022 | 156.51 | 157.57 | 155.62 | 157.21 | 409,725 | +4.59(+3.00%) |
Mar 14, 2022 | 153.96 | 154.76 | 152.16 | 152.62 | 411,141 | +2.67(+1.78%) |
Mar 11, 2022 | 152.29 | 153.12 | 149.85 | 149.95 | 375,796 | -5.84(-3.75%) |
Mar 10, 2022 | 156.68 | 156.68 | 153.97 | 155.78 | 413,741 | +0.36(+0.23%) |
Mar 09, 2022 | 155.57 | 156.92 | 154.24 | 155.42 | 460,628 | +7.30(+4.93%) |
Mar 08, 2022 | 150.65 | 151.58 | 146.90 | 148.12 | 778,978 | -3.63(-2.39%) |
Mar 07, 2022 | 155.15 | 155.96 | 151.59 | 151.75 | 600,500 | -10.02(-6.20%) |
Mar 04, 2022 | 161.86 | 162.08 | 160.20 | 161.77 | 353,918 | -5.06(-3.03%) |
Mar 03, 2022 | 168.85 | 169.09 | 165.63 | 166.83 | 304,720 | -2.90(-1.71%) |
Mar 02, 2022 | 167.76 | 170.31 | 167.76 | 169.73 | 360,724 | -2.43(-1.41%) |
Mar 01, 2022 | 174.16 | 175.37 | 171.34 | 172.16 | 322,511 | -1.18(-0.68%) |
Feb 28, 2022 | 174.77 | 175.15 | 172.09 | 173.33 | 368,977 | -2.30(-1.31%) |
Feb 25, 2022 | 174.23 | 175.96 | 173.99 | 175.63 | 240,963 | +2.99(+1.73%) |
Feb 24, 2022 | 167.71 | 172.95 | 167.39 | 172.65 | 383,308 | -1.53(-0.88%) |
Feb 23, 2022 | 177.86 | 178.67 | 174.01 | 174.17 | 255,705 | -1.70(-0.97%) |
Feb 22, 2022 | 177.20 | 177.61 | 174.70 | 175.88 | 213,517 | -3.16(-1.76%) |
Feb 18, 2022 | 179.03 | 0 | +2.30(+1.30%) | |||
Feb 17, 2022 | 178.11 | 178.62 | 176.34 | 176.73 | 202,851 | -3.56(-1.98%) |
Feb 16, 2022 | 180.11 | 180.86 | 179.26 | 180.29 | 217,908 | +0.85(+0.48%) |
Feb 15, 2022 | 179.29 | 180.06 | 178.53 | 179.44 | 240,023 | +0.41(+0.23%) |
Feb 14, 2022 | 180.01 | 180.48 | 177.95 | 179.03 | 273,967 | -3.54(-1.94%) |
Feb 11, 2022 | 184.22 | 185.88 | 181.81 | 182.58 | 242,794 | -1.61(-0.87%) |
Feb 10, 2022 | 184.75 | 186.93 | 184.03 | 184.19 | 444,217 | -6.59(-3.46%) |
Feb 09, 2022 | 191.49 | 193.22 | 189.85 | 190.78 | 361,538 | +1.00(+0.52%) |
Feb 08, 2022 | 189.48 | 190.18 | 187.60 | 189.79 | 304,559 | +2.92(+1.56%) |
Feb 07, 2022 | 187.73 | 187.98 | 186.19 | 186.87 | 187,196 | +0.34(+0.18%) |
Feb 04, 2022 | 187.65 | 187.81 | 184.53 | 186.53 | 282,340 | -2.51(-1.33%) |
Feb 03, 2022 | 189.46 | 188.76 | 189.04 | 315,707 | -0.12(-0.07%) | |
Feb 02, 2022 | 188.48 | 189.41 | 187.47 | 189.16 | 257,173 | +3.06(+1.64%) |
Feb 01, 2022 | 184.98 | 186.38 | 184.46 | 186.10 | 352,339 | -1.91(-1.02%) |
Jan 31, 2022 | 185.69 | 188.27 | 188.01 | 441,394 | +5.04(+2.76%) | |
Jan 28, 2022 | 181.90 | 183.13 | 178.30 | 182.97 | 289,942 | +3.00(+1.67%) |
Jan 27, 2022 | 182.35 | 183.36 | 179.34 | 179.97 | 355,609 | -3.99(-2.17%) |
Jan 26, 2022 | 188.04 | 188.08 | 182.98 | 183.96 | 567,086 | -2.69(-1.44%) |
Jan 25, 2022 | 184.75 | 188.10 | 182.55 | 186.65 | 457,150 | -0.65(-0.35%) |
Jan 24, 2022 | 185.12 | 187.50 | 182.79 | 187.30 | 576,830 | -1.96(-1.04%) |
Jan 21, 2022 | 188.71 | 190.38 | 188.12 | 189.26 | 383,877 | -1.61(-0.84%) |
Jan 20, 2022 | 192.87 | 194.03 | 190.65 | 190.88 | 296,633 | -0.90(-0.47%) |
Jan 19, 2022 | 195.75 | 195.83 | 191.47 | 191.78 | 593,398 | -4.78(-2.43%) |
Jan 18, 2022 | 198.10 | 198.47 | 196.29 | 196.56 | 400,676 | -3.05(-1.53%) |
Jan 14, 2022 | 199.61 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 199.91 | 202.50 | 199.31 | 200.25 | 577,016 | +4.51(+2.30%) |
Jan 12, 2022 | 194.22 | 196.74 | 193.89 | 195.75 | 539,320 | +4.46(+2.33%) |
Jan 11, 2022 | 190.72 | 191.35 | 189.06 | 191.28 | 269,040 | +1.47(+0.77%) |
Jan 10, 2022 | 190.41 | 190.56 | 187.27 | 189.81 | 401,073 | -0.09(-0.04%) |
Jan 07, 2022 | 190.13 | 191.37 | 188.27 | 189.90 | 391,695 | +0.65(+0.35%) |
Jan 06, 2022 | 190.08 | 190.24 | 185.86 | 189.25 | 444,067 | +2.65(+1.42%) |
Jan 05, 2022 | 189.29 | 190.75 | 186.50 | 186.59 | 584,072 | -2.12(-1.12%) |
Jan 04, 2022 | 182.93 | 190.84 | 182.21 | 188.72 | 1,115,499 | +12.22(+6.92%) |