Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 189.62 | 189.62 | 185.11 | 185.93 | 638,300 | -3.53(-1.86%) |
Mar 30, 2022 | 191.71 | 192.34 | 188.47 | 189.46 | 625,712 | -2.99(-1.55%) |
Mar 29, 2022 | 190.36 | 192.76 | 189.61 | 192.44 | 567,162 | +3.63(+1.92%) |
Mar 28, 2022 | 189.50 | 190.32 | 187.13 | 188.81 | 378,329 | -0.45(-0.24%) |
Mar 25, 2022 | 188.91 | 189.86 | 187.02 | 189.26 | 538,301 | +0.93(+0.49%) |
Mar 24, 2022 | 188.29 | 189.01 | 186.94 | 188.33 | 382,819 | +0.79(+0.42%) |
Mar 23, 2022 | 189.32 | 191.31 | 186.92 | 187.54 | 332,478 | -3.73(-1.95%) |
Mar 22, 2022 | 193.64 | 193.64 | 190.86 | 191.28 | 317,475 | -1.18(-0.61%) |
Mar 21, 2022 | 192.37 | 193.38 | 190.51 | 192.46 | 467,450 | -0.50(-0.26%) |
Mar 18, 2022 | 195.74 | 195.74 | 189.82 | 192.97 | 802,928 | +0.99(+0.52%) |
Mar 17, 2022 | 188.67 | 192.89 | 188.67 | 191.98 | 369,381 | +1.78(+0.94%) |
Mar 16, 2022 | 187.78 | 191.44 | 186.78 | 190.19 | 316,344 | +3.34(+1.79%) |
Mar 15, 2022 | 184.46 | 187.19 | 183.87 | 186.85 | 323,480 | +3.48(+1.90%) |
Mar 14, 2022 | 186.45 | 187.24 | 182.43 | 183.37 | 322,848 | -0.53(-0.29%) |
Mar 11, 2022 | 185.14 | 185.93 | 183.80 | 183.90 | 510,894 | +0.78(+0.42%) |
Mar 10, 2022 | 183.24 | 185.42 | 181.44 | 183.12 | 332,222 | -3.01(-1.62%) |
Mar 09, 2022 | 182.18 | 187.37 | 181.89 | 186.13 | 627,239 | +8.39(+4.72%) |
Mar 08, 2022 | 183.33 | 185.53 | 177.45 | 177.74 | 722,124 | -4.94(-2.70%) |
Mar 07, 2022 | 186.49 | 186.79 | 182.44 | 182.68 | 290,595 | -3.67(-1.97%) |
Mar 04, 2022 | 186.79 | 189.28 | 185.50 | 186.34 | 508,226 | -2.31(-1.22%) |
Mar 03, 2022 | 188.06 | 190.01 | 185.80 | 188.65 | 412,097 | +1.41(+0.75%) |
Mar 02, 2022 | 184.10 | 187.99 | 182.71 | 187.24 | 377,966 | +4.24(+2.32%) |
Mar 01, 2022 | 186.04 | 186.38 | 180.57 | 183.01 | 601,704 | -3.08(-1.66%) |
Feb 28, 2022 | 184.20 | 186.94 | 183.18 | 186.09 | 805,763 | -0.57(-0.31%) |
Feb 25, 2022 | 183.20 | 187.57 | 184.02 | 186.66 | 362,609 | +3.39(+1.85%) |
Feb 24, 2022 | 177.29 | 183.68 | 176.16 | 183.27 | 540,128 | +3.40(+1.89%) |
Feb 23, 2022 | 183.57 | 184.47 | 179.69 | 179.86 | 458,882 | -3.10(-1.70%) |
Feb 22, 2022 | 184.10 | 185.25 | 181.88 | 182.97 | 486,376 | -0.64(-0.35%) |
Feb 18, 2022 | 183.61 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 182.38 | 185.33 | 182.25 | 183.00 | 638,206 | -1.23(-0.67%) |
Feb 16, 2022 | 185.59 | 186.38 | 183.63 | 184.23 | 443,389 | -1.25(-0.67%) |
Feb 15, 2022 | 188.21 | 188.97 | 184.24 | 185.48 | 664,366 | -0.40(-0.21%) |
Feb 14, 2022 | 184.45 | 187.18 | 183.90 | 185.88 | 756,801 | +1.78(+0.97%) |
Feb 11, 2022 | 189.20 | 189.56 | 182.46 | 184.09 | 734,800 | -4.66(-2.47%) |
Feb 10, 2022 | 189.65 | 193.38 | 187.56 | 188.76 | 508,199 | -4.07(-2.11%) |
Feb 09, 2022 | 193.94 | 194.90 | 192.46 | 192.83 | 500,215 | +1.08(+0.56%) |
Feb 08, 2022 | 192.87 | 193.33 | 190.56 | 191.75 | 525,780 | -0.23(-0.12%) |
Feb 07, 2022 | 192.00 | 193.82 | 190.89 | 191.99 | 661,926 | +0.48(+0.25%) |
Feb 04, 2022 | 194.91 | 195.86 | 190.68 | 191.50 | 607,121 | -4.98(-2.54%) |
Feb 03, 2022 | 200.12 | 195.32 | 196.49 | 616,056 | -3.76(-1.88%) | |
Feb 02, 2022 | 209.23 | 209.68 | 199.72 | 200.25 | 1,161,361 | -9.44(-4.50%) |
Feb 01, 2022 | 208.58 | 210.11 | 206.95 | 209.68 | 412,566 | +0.77(+0.37%) |
Jan 31, 2022 | 204.45 | 209.13 | 208.92 | 401,657 | +4.03(+1.96%) | |
Jan 28, 2022 | 201.24 | 205.00 | 198.74 | 204.89 | 295,439 | +2.54(+1.26%) |
Jan 27, 2022 | 206.78 | 208.82 | 200.89 | 202.35 | 368,237 | -2.92(-1.42%) |
Jan 26, 2022 | 210.17 | 213.45 | 203.23 | 205.27 | 473,709 | -3.69(-1.76%) |
Jan 25, 2022 | 210.22 | 211.97 | 205.01 | 208.96 | 425,742 | -4.97(-2.32%) |
Jan 24, 2022 | 210.13 | 214.71 | 206.72 | 213.92 | 602,434 | +1.41(+0.66%) |
Jan 21, 2022 | 209.04 | 214.18 | 207.88 | 212.51 | 655,147 | +2.96(+1.41%) |
Jan 20, 2022 | 210.49 | 212.89 | 208.28 | 209.56 | 406,403 | +0.00(+0.00%) |
Jan 19, 2022 | 212.03 | 212.85 | 208.99 | 209.56 | 350,067 | -1.46(-0.69%) |
Jan 18, 2022 | 210.99 | 211.76 | 206.44 | 211.02 | 490,503 | -2.62(-1.23%) |
Jan 14, 2022 | 213.64 | 0 | -5.72(-2.61%) | |||
Jan 13, 2022 | 219.59 | 221.14 | 218.52 | 219.36 | 217,462 | -0.17(-0.08%) |
Jan 12, 2022 | 219.57 | 221.17 | 218.81 | 219.53 | 249,007 | +0.75(+0.34%) |
Jan 11, 2022 | 218.12 | 218.92 | 213.57 | 218.79 | 234,277 | +1.28(+0.59%) |
Jan 10, 2022 | 218.00 | 218.86 | 215.06 | 217.51 | 294,830 | -2.64(-1.20%) |
Jan 07, 2022 | 223.13 | 223.60 | 219.43 | 220.15 | 281,686 | -3.00(-1.34%) |
Jan 06, 2022 | 223.88 | 225.76 | 222.66 | 223.15 | 215,664 | -0.66(-0.29%) |
Jan 05, 2022 | 228.59 | 229.87 | 223.71 | 223.81 | 285,399 | -4.03(-1.77%) |
Jan 04, 2022 | 223.86 | 228.47 | 223.84 | 227.84 | 308,781 | +4.67(+2.09%) |