Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 190.98 | 191.04 | 187.55 | 187.88 | 293,103 | -2.90(-1.52%) |
Mar 30, 2022 | 193.27 | 194.71 | 189.76 | 190.78 | 251,518 | -3.64(-1.87%) |
Mar 29, 2022 | 191.76 | 195.31 | 190.68 | 194.42 | 498,047 | +5.10(+2.69%) |
Mar 28, 2022 | 185.82 | 189.48 | 184.53 | 189.32 | 159,168 | +3.50(+1.88%) |
Mar 25, 2022 | 188.35 | 188.35 | 183.34 | 185.82 | 224,242 | -2.19(-1.16%) |
Mar 24, 2022 | 186.03 | 188.12 | 182.83 | 188.01 | 186,428 | +3.15(+1.70%) |
Mar 23, 2022 | 185.87 | 188.34 | 183.95 | 184.86 | 258,981 | -3.14(-1.67%) |
Mar 22, 2022 | 183.14 | 189.67 | 182.87 | 188.00 | 256,984 | +4.74(+2.59%) |
Mar 21, 2022 | 184.55 | 185.83 | 180.73 | 183.26 | 260,687 | -2.60(-1.40%) |
Mar 18, 2022 | 178.79 | 185.99 | 178.76 | 185.86 | 543,259 | +6.22(+3.46%) |
Mar 17, 2022 | 174.10 | 179.91 | 173.66 | 179.64 | 318,572 | +4.42(+2.52%) |
Mar 16, 2022 | 169.52 | 175.25 | 168.31 | 175.22 | 486,983 | +7.91(+4.73%) |
Mar 15, 2022 | 163.97 | 167.62 | 163.00 | 167.31 | 307,596 | +4.58(+2.81%) |
Mar 14, 2022 | 166.45 | 168.48 | 161.93 | 162.73 | 434,962 | -4.07(-2.44%) |
Mar 11, 2022 | 174.01 | 174.01 | 166.62 | 166.80 | 233,048 | -5.95(-3.44%) |
Mar 10, 2022 | 172.73 | 174.00 | 170.55 | 172.75 | 297,267 | -2.01(-1.15%) |
Mar 09, 2022 | 171.94 | 175.35 | 171.15 | 174.76 | 360,837 | +7.80(+4.67%) |
Mar 08, 2022 | 166.89 | 172.00 | 164.89 | 166.96 | 1,516,829 | -0.30(-0.18%) |
Mar 07, 2022 | 175.86 | 176.81 | 167.15 | 167.26 | 501,557 | -8.69(-4.94%) |
Mar 04, 2022 | 179.14 | 180.88 | 174.68 | 175.95 | 286,102 | -4.09(-2.27%) |
Mar 03, 2022 | 186.35 | 186.35 | 178.99 | 180.04 | 372,655 | -6.74(-3.61%) |
Mar 02, 2022 | 185.96 | 187.50 | 181.96 | 186.78 | 381,592 | +1.54(+0.83%) |
Mar 01, 2022 | 187.58 | 189.28 | 184.12 | 185.24 | 927,465 | -2.49(-1.33%) |
Feb 28, 2022 | 185.08 | 189.25 | 184.41 | 187.73 | 500,648 | +1.40(+0.75%) |
Feb 25, 2022 | 184.15 | 186.42 | 182.80 | 186.33 | 414,959 | +2.51(+1.37%) |
Feb 24, 2022 | 168.89 | 184.25 | 168.22 | 183.82 | 1,063,420 | +8.64(+4.93%) |
Feb 23, 2022 | 181.97 | 182.69 | 175.05 | 175.18 | 403,959 | -5.36(-2.97%) |
Feb 22, 2022 | 181.56 | 184.75 | 178.97 | 180.54 | 469,468 | -2.69(-1.47%) |
Feb 18, 2022 | 183.23 | 0 | -3.29(-1.76%) | |||
Feb 17, 2022 | 191.31 | 192.64 | 186.33 | 186.52 | 295,586 | -6.82(-3.53%) |
Feb 16, 2022 | 192.07 | 193.80 | 190.71 | 193.34 | 300,620 | -1.77(-0.91%) |
Feb 15, 2022 | 192.63 | 195.38 | 191.88 | 195.11 | 299,361 | +5.61(+2.96%) |
Feb 14, 2022 | 188.55 | 192.94 | 188.01 | 189.50 | 298,703 | +0.13(+0.07%) |
Feb 11, 2022 | 195.89 | 197.37 | 188.26 | 189.37 | 637,397 | -5.37(-2.76%) |
Feb 10, 2022 | 193.58 | 199.61 | 193.16 | 194.74 | 701,026 | -2.02(-1.03%) |
Feb 09, 2022 | 194.32 | 196.84 | 193.00 | 196.76 | 3,841,931 | +4.86(+2.53%) |
Feb 08, 2022 | 189.15 | 192.37 | 188.31 | 191.90 | 300,952 | +1.23(+0.65%) |
Feb 07, 2022 | 192.83 | 195.85 | 190.17 | 190.67 | 334,702 | -1.53(-0.80%) |
Feb 04, 2022 | 188.32 | 194.61 | 186.40 | 192.20 | 362,272 | +7.49(+4.06%) |
Feb 03, 2022 | 188.13 | 184.14 | 184.71 | 572,894 | -12.59(-6.38%) | |
Feb 02, 2022 | 202.95 | 202.95 | 195.86 | 197.30 | 388,103 | -4.15(-2.06%) |
Feb 01, 2022 | 199.67 | 201.78 | 196.17 | 201.45 | 296,283 | +2.99(+1.51%) |
Jan 31, 2022 | 190.28 | 198.59 | 198.46 | 387,494 | +9.10(+4.81%) | |
Jan 28, 2022 | 184.03 | 189.45 | 181.33 | 189.36 | 398,215 | +6.08(+3.32%) |
Jan 27, 2022 | 187.22 | 189.70 | 183.08 | 183.28 | 451,811 | -0.56(-0.30%) |
Jan 26, 2022 | 191.29 | 192.38 | 182.49 | 183.84 | 484,386 | -2.86(-1.53%) |
Jan 25, 2022 | 189.48 | 190.97 | 184.96 | 186.70 | 588,957 | -6.65(-3.44%) |
Jan 24, 2022 | 185.15 | 193.62 | 179.77 | 193.35 | 1,085,927 | +2.72(+1.43%) |
Jan 21, 2022 | 196.65 | 197.81 | 190.39 | 190.63 | 677,120 | -9.08(-4.55%) |
Jan 20, 2022 | 203.84 | 207.50 | 199.39 | 199.71 | 359,269 | -1.98(-0.98%) |
Jan 19, 2022 | 203.13 | 206.03 | 201.64 | 201.69 | 419,368 | -0.92(-0.45%) |
Jan 18, 2022 | 204.50 | 206.23 | 202.21 | 202.61 | 880,837 | -5.46(-2.62%) |
Jan 14, 2022 | 208.07 | 0 | -0.09(-0.04%) | |||
Jan 13, 2022 | 215.19 | 215.33 | 207.87 | 208.16 | 436,627 | -6.66(-3.10%) |
Jan 12, 2022 | 217.29 | 218.65 | 213.60 | 214.82 | 309,723 | -1.15(-0.53%) |
Jan 11, 2022 | 211.08 | 216.33 | 210.49 | 215.97 | 970,413 | +4.41(+2.08%) |
Jan 10, 2022 | 208.13 | 211.71 | 203.22 | 211.56 | 680,237 | +0.46(+0.22%) |
Jan 07, 2022 | 212.39 | 215.10 | 209.70 | 211.10 | 464,221 | -1.42(-0.67%) |
Jan 06, 2022 | 211.05 | 215.38 | 209.32 | 212.52 | 1,412,384 | +0.30(+0.14%) |
Jan 05, 2022 | 219.51 | 220.64 | 212.22 | 212.22 | 411,312 | -9.20(-4.15%) |
Jan 04, 2022 | 226.83 | 226.83 | 218.20 | 221.42 | 411,887 | -5.05(-2.23%) |