Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 189.01 | 189.17 | 188.68 | 189.09 | 138,282 | +0.04(+0.02%) |
Mar 30, 2022 | 189.00 | 189.14 | 188.78 | 189.05 | 39,513 | -0.13(-0.07%) |
Mar 29, 2022 | 189.08 | 189.18 | 188.86 | 189.18 | 144,741 | +0.05(+0.03%) |
Mar 28, 2022 | 188.91 | 189.13 | 188.66 | 189.13 | 140,551 | +0.15(+0.08%) |
Mar 25, 2022 | 189.00 | 189.26 | 188.81 | 188.98 | 132,812 | +0.07(+0.04%) |
Mar 24, 2022 | 188.61 | 189.00 | 188.61 | 188.91 | 131,073 | +0.06(+0.03%) |
Mar 23, 2022 | 188.56 | 188.96 | 188.50 | 188.85 | 112,403 | +0.17(+0.09%) |
Mar 22, 2022 | 188.98 | 189.12 | 188.51 | 188.68 | 86,146 | -0.27(-0.14%) |
Mar 21, 2022 | 188.79 | 189.11 | 188.57 | 188.95 | 58,466 | +0.56(+0.30%) |
Mar 18, 2022 | 189.00 | 189.00 | 187.94 | 188.39 | 177,330 | -0.61(-0.32%) |
Mar 17, 2022 | 188.81 | 189.01 | 188.51 | 189.00 | 56,424 | +0.42(+0.22%) |
Mar 16, 2022 | 189.00 | 189.00 | 188.51 | 188.58 | 108,423 | -0.23(-0.12%) |
Mar 15, 2022 | 188.84 | 189.10 | 188.71 | 188.81 | 51,179 | -0.11(-0.06%) |
Mar 14, 2022 | 188.95 | 189.00 | 188.75 | 188.92 | 76,778 | -0.03(-0.02%) |
Mar 11, 2022 | 188.89 | 188.99 | 188.59 | 188.95 | 112,719 | +0.20(+0.11%) |
Mar 10, 2022 | 189.00 | 189.00 | 188.50 | 188.75 | 111,284 | -0.20(-0.11%) |
Mar 09, 2022 | 189.00 | 189.20 | 188.51 | 188.95 | 105,861 | +0.27(+0.14%) |
Mar 08, 2022 | 189.07 | 189.07 | 188.33 | 188.68 | 159,701 | -0.18(-0.10%) |
Mar 07, 2022 | 188.76 | 189.00 | 188.68 | 188.86 | 62,014 | -0.14(-0.07%) |
Mar 04, 2022 | 188.95 | 189.00 | 188.68 | 189.00 | 83,433 | +0.00(+0.00%) |
Mar 03, 2022 | 189.66 | 189.66 | 188.66 | 189.00 | 104,643 | +0.04(+0.02%) |
Mar 02, 2022 | 188.38 | 189.07 | 188.32 | 188.96 | 154,993 | +0.43(+0.23%) |
Mar 01, 2022 | 188.18 | 188.67 | 188.18 | 188.53 | 114,340 | +0.32(+0.17%) |
Feb 28, 2022 | 188.08 | 188.71 | 187.91 | 188.21 | 203,038 | -0.15(-0.08%) |
Feb 25, 2022 | 188.69 | 188.48 | 188.24 | 188.36 | 141,548 | -0.62(-0.33%) |
Feb 24, 2022 | 188.58 | 188.98 | 188.34 | 188.98 | 53,223 | +0.29(+0.15%) |
Feb 23, 2022 | 189.02 | 189.21 | 188.69 | 188.69 | 44,454 | -0.36(-0.19%) |
Feb 22, 2022 | 188.83 | 189.41 | 188.73 | 189.05 | 81,065 | +0.10(+0.05%) |
Feb 18, 2022 | 188.95 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 188.93 | 189.07 | 188.64 | 188.94 | 26,976 | -0.12(-0.06%) |
Feb 16, 2022 | 188.70 | 189.22 | 188.67 | 189.06 | 92,059 | +0.20(+0.11%) |
Feb 15, 2022 | 188.88 | 189.08 | 188.68 | 188.86 | 43,340 | +0.18(+0.09%) |
Feb 14, 2022 | 188.43 | 188.82 | 188.02 | 188.68 | 60,496 | +0.15(+0.08%) |
Feb 11, 2022 | 188.88 | 189.25 | 187.90 | 188.53 | 45,404 | -0.46(-0.24%) |
Feb 10, 2022 | 188.99 | 189.26 | 188.51 | 188.99 | 55,733 | -0.01(-0.01%) |
Feb 09, 2022 | 189.18 | 189.18 | 188.58 | 189.00 | 87,995 | +0.11(+0.06%) |
Feb 08, 2022 | 189.16 | 189.39 | 188.79 | 188.89 | 75,215 | -0.01(-0.01%) |
Feb 07, 2022 | 189.08 | 189.28 | 188.80 | 188.90 | 59,923 | +0.22(+0.12%) |
Feb 04, 2022 | 188.40 | 189.18 | 188.21 | 188.68 | 77,292 | +0.02(+0.01%) |
Feb 03, 2022 | 188.50 | 188.66 | 58,770 | -0.02(-0.01%) | ||
Feb 02, 2022 | 187.88 | 189.05 | 187.88 | 188.68 | 60,168 | +0.50(+0.26%) |
Feb 01, 2022 | 187.99 | 188.42 | 187.81 | 188.18 | 74,737 | +0.21(+0.11%) |
Jan 31, 2022 | 187.49 | 188.08 | 187.97 | 54,788 | +0.09(+0.05%) | |
Jan 28, 2022 | 187.59 | 187.99 | 187.45 | 187.88 | 99,379 | +0.28(+0.15%) |
Jan 27, 2022 | 188.10 | 188.18 | 187.50 | 187.61 | 61,812 | -0.49(-0.26%) |
Jan 26, 2022 | 188.16 | 188.36 | 187.55 | 188.09 | 63,685 | +0.38(+0.20%) |
Jan 25, 2022 | 187.96 | 188.37 | 187.29 | 187.72 | 36,799 | -0.45(-0.24%) |
Jan 24, 2022 | 187.62 | 188.31 | 187.19 | 188.16 | 72,137 | +0.52(+0.28%) |
Jan 21, 2022 | 188.07 | 188.40 | 187.49 | 187.65 | 142,841 | -0.19(-0.10%) |
Jan 20, 2022 | 187.93 | 188.08 | 187.78 | 187.84 | 152,537 | +0.05(+0.03%) |
Jan 19, 2022 | 187.79 | 188.17 | 187.78 | 187.78 | 33,102 | +0.00(+0.00%) |
Jan 18, 2022 | 187.54 | 188.30 | 187.54 | 187.78 | 43,113 | -0.13(-0.07%) |
Jan 14, 2022 | 187.91 | 0 | +0.08(+0.04%) | |||
Jan 13, 2022 | 188.00 | 188.34 | 187.81 | 187.84 | 30,133 | +0.00(+0.00%) |
Jan 12, 2022 | 187.76 | 187.98 | 187.75 | 187.84 | 39,831 | +0.04(+0.02%) |
Jan 11, 2022 | 188.18 | 188.18 | 187.69 | 187.79 | 41,303 | -0.47(-0.25%) |
Jan 10, 2022 | 188.31 | 188.31 | 187.69 | 188.26 | 42,945 | +0.14(+0.07%) |
Jan 07, 2022 | 187.92 | 188.47 | 187.75 | 188.12 | 35,250 | +0.20(+0.11%) |
Jan 06, 2022 | 187.93 | 188.49 | 187.69 | 187.92 | 33,679 | +0.06(+0.03%) |
Jan 05, 2022 | 188.18 | 188.42 | 187.78 | 187.87 | 43,413 | -0.20(-0.11%) |
Jan 04, 2022 | 188.43 | 188.43 | 188.02 | 188.06 | 62,917 | +0.00(+0.00%) |