Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 172.37 | 172.86 | 170.87 | 170.88 | 243,010 | -0.35(-0.20%) |
Mar 30, 2022 | 172.78 | 173.22 | 170.74 | 171.23 | 189,343 | -1.88(-1.09%) |
Mar 29, 2022 | 172.12 | 174.23 | 172.12 | 173.12 | 420,236 | +6.52(+3.91%) |
Mar 28, 2022 | 166.99 | 167.86 | 165.92 | 166.60 | 256,292 | -0.54(-0.32%) |
Mar 25, 2022 | 168.49 | 168.98 | 166.38 | 167.14 | 247,551 | -1.72(-1.02%) |
Mar 24, 2022 | 168.69 | 169.11 | 167.45 | 168.87 | 320,135 | +4.21(+2.55%) |
Mar 23, 2022 | 165.78 | 167.31 | 164.66 | 164.66 | 447,783 | +2.77(+1.71%) |
Mar 22, 2022 | 160.93 | 162.70 | 160.52 | 161.89 | 244,548 | +0.95(+0.59%) |
Mar 21, 2022 | 161.03 | 162.02 | 160.38 | 160.93 | 249,225 | +0.09(+0.06%) |
Mar 18, 2022 | 160.15 | 160.88 | 159.14 | 160.84 | 191,071 | -0.04(-0.02%) |
Mar 17, 2022 | 159.29 | 161.25 | 157.86 | 160.88 | 320,670 | -0.14(-0.09%) |
Mar 16, 2022 | 159.13 | 161.11 | 158.09 | 161.01 | 410,295 | +5.58(+3.59%) |
Mar 15, 2022 | 154.75 | 155.80 | 153.87 | 155.43 | 414,397 | +4.53(+3.00%) |
Mar 14, 2022 | 152.22 | 153.01 | 150.45 | 150.90 | 415,830 | +2.64(+1.78%) |
Mar 11, 2022 | 150.57 | 151.40 | 148.16 | 148.26 | 380,081 | -5.77(-3.75%) |
Mar 10, 2022 | 154.92 | 154.92 | 152.24 | 154.03 | 418,459 | +0.36(+0.23%) |
Mar 09, 2022 | 153.82 | 155.15 | 152.50 | 153.67 | 465,880 | +7.22(+4.93%) |
Mar 08, 2022 | 148.95 | 149.87 | 145.24 | 146.45 | 787,861 | -3.59(-2.39%) |
Mar 07, 2022 | 153.40 | 154.21 | 149.88 | 150.04 | 607,347 | -9.91(-6.20%) |
Mar 04, 2022 | 160.03 | 160.26 | 158.39 | 159.95 | 357,954 | -5.00(-3.03%) |
Mar 03, 2022 | 166.94 | 167.19 | 163.76 | 164.95 | 308,195 | -2.87(-1.71%) |
Mar 02, 2022 | 165.87 | 168.39 | 165.87 | 167.82 | 364,838 | -2.40(-1.41%) |
Mar 01, 2022 | 172.20 | 173.39 | 169.41 | 170.21 | 326,188 | -1.16(-0.68%) |
Feb 28, 2022 | 172.80 | 173.18 | 170.15 | 171.38 | 373,185 | -2.28(-1.31%) |
Feb 25, 2022 | 172.26 | 173.98 | 172.03 | 173.65 | 243,710 | +2.95(+1.73%) |
Feb 24, 2022 | 165.82 | 171.00 | 165.50 | 170.70 | 387,679 | -1.51(-0.88%) |
Feb 23, 2022 | 175.85 | 176.66 | 172.05 | 172.21 | 258,621 | -1.69(-0.97%) |
Feb 22, 2022 | 175.21 | 175.61 | 172.73 | 173.90 | 215,952 | -3.12(-1.76%) |
Feb 18, 2022 | 177.01 | 0 | +2.28(+1.30%) | |||
Feb 17, 2022 | 176.11 | 176.60 | 174.35 | 174.74 | 205,165 | -3.52(-1.98%) |
Feb 16, 2022 | 178.08 | 178.82 | 177.24 | 178.26 | 220,393 | +0.84(+0.48%) |
Feb 15, 2022 | 177.27 | 178.03 | 176.52 | 177.42 | 242,760 | +0.40(+0.23%) |
Feb 14, 2022 | 177.98 | 178.45 | 175.95 | 177.01 | 277,091 | -3.50(-1.94%) |
Feb 11, 2022 | 182.15 | 183.79 | 179.76 | 180.52 | 245,562 | -1.59(-0.87%) |
Feb 10, 2022 | 182.66 | 184.82 | 181.96 | 182.11 | 449,282 | -6.52(-3.46%) |
Feb 09, 2022 | 189.33 | 191.05 | 187.71 | 188.63 | 365,661 | +0.98(+0.52%) |
Feb 08, 2022 | 187.35 | 188.03 | 185.49 | 187.65 | 308,032 | +2.88(+1.56%) |
Feb 07, 2022 | 185.61 | 185.86 | 184.10 | 184.76 | 189,331 | +0.34(+0.18%) |
Feb 04, 2022 | 185.53 | 185.70 | 182.45 | 184.42 | 285,560 | -2.48(-1.33%) |
Feb 03, 2022 | 187.33 | 186.63 | 186.91 | 319,307 | -0.12(-0.07%) | |
Feb 02, 2022 | 186.35 | 187.28 | 185.36 | 187.03 | 260,105 | +3.03(+1.64%) |
Feb 01, 2022 | 182.90 | 184.28 | 182.38 | 184.00 | 356,357 | -1.89(-1.02%) |
Jan 31, 2022 | 183.60 | 186.15 | 185.90 | 446,427 | +4.98(+2.75%) | |
Jan 28, 2022 | 179.85 | 181.07 | 176.29 | 180.91 | 293,248 | +2.97(+1.67%) |
Jan 27, 2022 | 180.29 | 181.29 | 177.31 | 177.94 | 359,664 | -3.94(-2.17%) |
Jan 26, 2022 | 185.92 | 185.96 | 180.92 | 181.89 | 573,552 | -2.66(-1.44%) |
Jan 25, 2022 | 182.66 | 185.98 | 180.49 | 184.55 | 462,363 | -0.65(-0.35%) |
Jan 24, 2022 | 183.04 | 185.39 | 180.73 | 185.19 | 583,408 | -1.94(-1.04%) |
Jan 21, 2022 | 186.58 | 188.24 | 186.00 | 187.13 | 388,254 | -1.59(-0.84%) |
Jan 20, 2022 | 190.69 | 191.85 | 188.50 | 188.72 | 300,015 | -0.89(-0.47%) |
Jan 19, 2022 | 193.54 | 193.62 | 189.31 | 189.61 | 600,165 | -4.73(-2.43%) |
Jan 18, 2022 | 195.87 | 196.24 | 194.08 | 194.34 | 405,245 | -3.02(-1.53%) |
Jan 14, 2022 | 197.36 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 197.65 | 200.22 | 197.06 | 198.00 | 583,596 | +4.46(+2.30%) |
Jan 12, 2022 | 192.03 | 194.52 | 191.70 | 193.54 | 545,469 | +4.41(+2.33%) |
Jan 11, 2022 | 188.56 | 189.19 | 186.93 | 189.13 | 272,108 | +1.45(+0.77%) |
Jan 10, 2022 | 188.26 | 188.41 | 185.16 | 187.68 | 405,646 | -0.08(-0.04%) |
Jan 07, 2022 | 187.98 | 189.21 | 186.15 | 187.76 | 396,161 | +0.65(+0.35%) |
Jan 06, 2022 | 187.94 | 188.10 | 183.77 | 187.11 | 449,130 | +2.62(+1.42%) |
Jan 05, 2022 | 187.16 | 188.60 | 184.40 | 184.49 | 590,732 | -2.10(-1.12%) |
Jan 04, 2022 | 180.87 | 188.69 | 180.15 | 186.59 | 1,128,219 | +12.08(+6.92%) |