Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 174.95 | 177.48 | 174.22 | 174.99 | 242,641 | -0.03(-0.02%) |
Mar 30, 2022 | 174.11 | 176.46 | 173.55 | 175.02 | 440,968 | +1.37(+0.79%) |
Mar 29, 2022 | 174.55 | 175.48 | 171.78 | 173.65 | 419,645 | +0.01(+0.01%) |
Mar 28, 2022 | 176.38 | 177.30 | 171.71 | 173.64 | 220,703 | -2.58(-1.46%) |
Mar 25, 2022 | 176.26 | 179.04 | 174.51 | 176.22 | 265,452 | +0.27(+0.15%) |
Mar 24, 2022 | 171.44 | 176.62 | 170.80 | 175.95 | 167,292 | +3.84(+2.23%) |
Mar 23, 2022 | 173.22 | 176.95 | 171.82 | 172.11 | 270,352 | -2.00(-1.15%) |
Mar 22, 2022 | 174.20 | 176.29 | 173.51 | 174.11 | 267,611 | +0.44(+0.25%) |
Mar 21, 2022 | 176.40 | 177.33 | 172.29 | 173.68 | 385,385 | -1.67(-0.95%) |
Mar 18, 2022 | 172.15 | 176.30 | 171.36 | 175.35 | 740,004 | +0.22(+0.13%) |
Mar 17, 2022 | 172.99 | 176.05 | 171.72 | 175.12 | 327,420 | +0.84(+0.48%) |
Mar 16, 2022 | 167.55 | 174.96 | 166.73 | 174.29 | 536,901 | +7.40(+4.43%) |
Mar 15, 2022 | 163.57 | 167.49 | 163.57 | 166.89 | 502,495 | +3.54(+2.17%) |
Mar 14, 2022 | 165.73 | 168.47 | 162.55 | 163.35 | 454,613 | -1.38(-0.84%) |
Mar 11, 2022 | 168.25 | 171.11 | 163.87 | 164.73 | 725,185 | -3.06(-1.83%) |
Mar 10, 2022 | 169.26 | 172.16 | 165.26 | 167.80 | 764,415 | -3.08(-1.80%) |
Mar 09, 2022 | 173.16 | 175.86 | 170.75 | 170.88 | 573,231 | -0.63(-0.37%) |
Mar 08, 2022 | 166.31 | 174.39 | 166.06 | 171.51 | 427,189 | +5.35(+3.22%) |
Mar 07, 2022 | 169.60 | 171.12 | 164.80 | 166.16 | 435,032 | -3.92(-2.30%) |
Mar 04, 2022 | 170.83 | 172.23 | 167.65 | 170.08 | 549,913 | -2.62(-1.52%) |
Mar 03, 2022 | 174.87 | 177.27 | 171.49 | 172.70 | 336,092 | -3.41(-1.93%) |
Mar 02, 2022 | 171.71 | 177.27 | 171.40 | 176.11 | 419,982 | +5.34(+3.13%) |
Mar 01, 2022 | 172.33 | 175.38 | 169.81 | 170.77 | 538,965 | -1.04(-0.60%) |
Feb 28, 2022 | 163.22 | 172.71 | 162.41 | 171.81 | 536,672 | +6.04(+3.65%) |
Feb 25, 2022 | 159.23 | 165.88 | 160.59 | 165.76 | 295,456 | +6.92(+4.35%) |
Feb 24, 2022 | 154.37 | 159.94 | 153.52 | 158.85 | 362,615 | +1.46(+0.93%) |
Feb 23, 2022 | 167.87 | 167.87 | 157.10 | 157.39 | 603,791 | -6.67(-4.06%) |
Feb 22, 2022 | 161.64 | 166.66 | 160.19 | 164.06 | 464,943 | +1.42(+0.87%) |
Feb 18, 2022 | 162.63 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.46 | 168.31 | 165.56 | 166.24 | 277,376 | -2.24(-1.33%) |
Feb 16, 2022 | 167.69 | 169.98 | 165.58 | 168.47 | 387,309 | -0.84(-0.50%) |
Feb 15, 2022 | 165.37 | 169.96 | 165.37 | 169.32 | 316,527 | +5.17(+3.15%) |
Feb 14, 2022 | 166.54 | 168.49 | 163.03 | 164.15 | 366,531 | -1.95(-1.17%) |
Feb 11, 2022 | 167.32 | 170.69 | 165.80 | 166.10 | 286,232 | -2.10(-1.25%) |
Feb 10, 2022 | 166.19 | 172.27 | 165.28 | 168.20 | 316,190 | +1.17(+0.70%) |
Feb 09, 2022 | 163.39 | 167.74 | 163.27 | 167.03 | 511,793 | +4.90(+3.03%) |
Feb 08, 2022 | 159.91 | 162.91 | 158.81 | 162.12 | 291,058 | +2.91(+1.83%) |
Feb 07, 2022 | 159.87 | 161.17 | 156.31 | 159.21 | 393,781 | +2.84(+1.81%) |
Feb 04, 2022 | 156.38 | 158.39 | 153.50 | 156.38 | 377,185 | -0.54(-0.35%) |
Feb 03, 2022 | 157.30 | 159.06 | 156.92 | 398,851 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.72 | 161.54 | 154.51 | 159.46 | 442,868 | +3.09(+1.98%) |
Feb 01, 2022 | 152.78 | 157.05 | 152.32 | 156.37 | 549,174 | +3.58(+2.35%) |
Jan 31, 2022 | 149.61 | 152.78 | 446,341 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.70 | 150.39 | 141.89 | 150.05 | 322,493 | +7.16(+5.01%) |
Jan 27, 2022 | 147.65 | 149.70 | 142.18 | 142.89 | 485,594 | -3.44(-2.35%) |
Jan 26, 2022 | 148.62 | 151.07 | 144.41 | 146.33 | 382,476 | -0.94(-0.64%) |
Jan 25, 2022 | 145.44 | 148.15 | 141.91 | 147.28 | 403,364 | -0.10(-0.07%) |
Jan 24, 2022 | 144.47 | 147.75 | 141.40 | 147.38 | 524,109 | +1.03(+0.70%) |
Jan 21, 2022 | 143.01 | 147.28 | 140.95 | 146.35 | 555,613 | +2.42(+1.68%) |
Jan 20, 2022 | 150.43 | 152.13 | 143.65 | 143.93 | 460,218 | -6.97(-4.62%) |
Jan 19, 2022 | 153.72 | 155.60 | 148.91 | 150.90 | 347,592 | -1.71(-1.12%) |
Jan 18, 2022 | 156.13 | 157.00 | 150.27 | 152.61 | 460,139 | -4.44(-2.83%) |
Jan 14, 2022 | 157.05 | 0 | +0.06(+0.04%) | |||
Jan 13, 2022 | 151.68 | 158.54 | 151.22 | 156.99 | 1,442,112 | +5.29(+3.49%) |
Jan 12, 2022 | 143.68 | 152.10 | 143.68 | 151.69 | 536,195 | +8.74(+6.11%) |
Jan 11, 2022 | 142.31 | 143.33 | 140.98 | 142.95 | 281,165 | +0.43(+0.30%) |
Jan 10, 2022 | 143.76 | 144.33 | 140.61 | 142.52 | 335,213 | -0.98(-0.68%) |
Jan 07, 2022 | 139.36 | 144.00 | 139.36 | 143.50 | 304,384 | +4.19(+3.00%) |
Jan 06, 2022 | 138.99 | 140.64 | 136.82 | 139.31 | 364,769 | +1.53(+1.11%) |
Jan 05, 2022 | 141.00 | 142.86 | 137.55 | 137.78 | 371,307 | -2.61(-1.86%) |
Jan 04, 2022 | 143.07 | 144.47 | 140.09 | 140.39 | 366,896 | -1.33(-0.94%) |