Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 183.78 | 184.45 | 176.64 | 176.97 | 432,584 | -6.62(-3.60%) |
Mar 30, 2022 | 184.09 | 185.07 | 182.58 | 183.58 | 326,408 | -1.15(-0.62%) |
Mar 29, 2022 | 182.13 | 185.08 | 182.13 | 184.73 | 343,462 | +4.36(+2.42%) |
Mar 28, 2022 | 178.56 | 180.42 | 177.74 | 180.37 | 264,177 | +0.91(+0.50%) |
Mar 25, 2022 | 175.25 | 179.55 | 174.88 | 179.46 | 354,896 | +4.18(+2.38%) |
Mar 24, 2022 | 174.71 | 175.32 | 173.06 | 175.28 | 371,751 | +1.52(+0.88%) |
Mar 23, 2022 | 178.52 | 178.62 | 173.21 | 173.76 | 487,380 | -6.32(-3.51%) |
Mar 22, 2022 | 183.51 | 183.70 | 180.05 | 180.08 | 402,668 | -2.83(-1.55%) |
Mar 21, 2022 | 182.57 | 183.89 | 181.54 | 182.91 | 331,475 | +0.35(+0.19%) |
Mar 18, 2022 | 180.53 | 182.76 | 178.73 | 182.56 | 508,278 | +1.30(+0.72%) |
Mar 17, 2022 | 179.34 | 181.90 | 178.90 | 181.26 | 357,953 | +0.58(+0.32%) |
Mar 16, 2022 | 177.26 | 181.04 | 176.96 | 180.68 | 412,664 | +5.06(+2.88%) |
Mar 15, 2022 | 173.15 | 175.65 | 172.26 | 175.62 | 280,377 | +3.36(+1.95%) |
Mar 14, 2022 | 172.53 | 173.90 | 171.20 | 172.26 | 156,468 | +0.62(+0.36%) |
Mar 11, 2022 | 173.81 | 176.05 | 171.52 | 171.64 | 247,722 | -1.60(-0.92%) |
Mar 10, 2022 | 172.46 | 173.29 | 169.42 | 173.24 | 328,082 | -1.42(-0.81%) |
Mar 09, 2022 | 175.35 | 176.67 | 173.48 | 174.66 | 374,990 | +2.06(+1.19%) |
Mar 08, 2022 | 172.10 | 176.78 | 170.85 | 172.59 | 288,865 | +1.60(+0.93%) |
Mar 07, 2022 | 174.47 | 176.00 | 170.47 | 171.00 | 380,392 | -3.19(-1.83%) |
Mar 04, 2022 | 172.03 | 174.49 | 171.40 | 174.18 | 309,071 | +0.15(+0.09%) |
Mar 03, 2022 | 175.90 | 176.41 | 172.99 | 174.03 | 371,355 | -0.61(-0.35%) |
Mar 02, 2022 | 171.32 | 175.33 | 169.72 | 174.64 | 351,125 | +5.17(+3.05%) |
Mar 01, 2022 | 171.56 | 172.38 | 168.10 | 169.47 | 522,029 | -2.19(-1.27%) |
Feb 28, 2022 | 171.57 | 174.34 | 170.34 | 171.65 | 340,780 | -2.29(-1.32%) |
Feb 25, 2022 | 168.85 | 174.47 | 169.46 | 173.94 | 348,905 | +5.34(+3.16%) |
Feb 24, 2022 | 164.60 | 169.57 | 163.46 | 168.61 | 353,042 | +1.32(+0.79%) |
Feb 23, 2022 | 170.31 | 171.22 | 167.28 | 167.29 | 364,005 | -2.50(-1.47%) |
Feb 22, 2022 | 171.28 | 172.44 | 168.73 | 169.79 | 316,662 | -1.90(-1.10%) |
Feb 18, 2022 | 171.68 | 0 | -1.48(-0.86%) | |||
Feb 17, 2022 | 175.62 | 176.38 | 173.14 | 173.16 | 308,525 | -4.24(-2.39%) |
Feb 16, 2022 | 176.40 | 178.51 | 176.40 | 177.41 | 251,191 | +0.06(+0.03%) |
Feb 15, 2022 | 177.43 | 179.18 | 176.16 | 177.35 | 303,823 | +1.89(+1.07%) |
Feb 14, 2022 | 175.09 | 176.51 | 172.87 | 175.46 | 497,517 | -0.01(-0.01%) |
Feb 11, 2022 | 179.23 | 179.41 | 174.31 | 175.47 | 364,036 | -3.01(-1.69%) |
Feb 10, 2022 | 180.63 | 183.45 | 177.31 | 178.49 | 322,870 | -5.40(-2.94%) |
Feb 09, 2022 | 182.56 | 185.09 | 182.39 | 183.89 | 432,930 | +3.42(+1.89%) |
Feb 08, 2022 | 177.99 | 181.18 | 176.25 | 180.47 | 300,064 | +2.90(+1.63%) |
Feb 07, 2022 | 178.00 | 179.40 | 176.44 | 177.57 | 296,309 | -1.15(-0.64%) |
Feb 04, 2022 | 177.62 | 181.14 | 177.35 | 178.72 | 489,634 | +1.22(+0.69%) |
Feb 03, 2022 | 180.20 | 176.72 | 177.50 | 412,250 | -2.81(-1.56%) | |
Feb 02, 2022 | 181.16 | 181.75 | 179.00 | 180.31 | 308,856 | -0.17(-0.10%) |
Feb 01, 2022 | 180.52 | 180.83 | 177.40 | 180.48 | 263,452 | +1.20(+0.67%) |
Jan 31, 2022 | 174.83 | 179.39 | 179.28 | 559,432 | +4.32(+2.47%) | |
Jan 28, 2022 | 174.59 | 174.92 | 171.66 | 174.97 | 605,598 | +0.03(+0.02%) |
Jan 27, 2022 | 179.78 | 180.67 | 173.84 | 174.94 | 236,367 | -3.34(-1.87%) |
Jan 26, 2022 | 181.38 | 183.74 | 176.91 | 178.28 | 375,650 | -0.99(-0.55%) |
Jan 25, 2022 | 182.74 | 183.47 | 177.69 | 179.26 | 521,829 | -6.67(-3.59%) |
Jan 24, 2022 | 183.45 | 185.95 | 178.50 | 185.94 | 422,662 | -0.42(-0.23%) |
Jan 21, 2022 | 185.42 | 190.30 | 185.08 | 186.36 | 474,966 | +0.59(+0.32%) |
Jan 20, 2022 | 189.63 | 190.93 | 185.53 | 185.76 | 438,744 | -3.16(-1.67%) |
Jan 19, 2022 | 190.62 | 191.36 | 188.10 | 188.92 | 475,339 | -1.59(-0.83%) |
Jan 18, 2022 | 189.47 | 191.89 | 188.58 | 190.51 | 315,671 | -0.99(-0.51%) |
Jan 14, 2022 | 191.50 | 0 | -0.06(-0.03%) | |||
Jan 13, 2022 | 195.19 | 195.22 | 190.87 | 191.55 | 321,000 | -2.19(-1.13%) |
Jan 12, 2022 | 192.92 | 196.99 | 189.06 | 193.75 | 628,083 | +1.98(+1.03%) |
Jan 11, 2022 | 188.08 | 192.07 | 185.40 | 191.76 | 410,917 | +3.84(+2.04%) |
Jan 10, 2022 | 190.33 | 190.33 | 187.15 | 187.93 | 425,497 | -3.56(-1.86%) |
Jan 07, 2022 | 195.28 | 196.23 | 191.18 | 191.49 | 260,681 | -4.09(-2.09%) |
Jan 06, 2022 | 195.43 | 195.85 | 190.95 | 195.57 | 491,102 | +0.08(+0.04%) |
Jan 05, 2022 | 200.65 | 202.24 | 195.27 | 195.50 | 235,846 | -5.04(-2.52%) |
Jan 04, 2022 | 197.79 | 202.79 | 196.09 | 200.54 | 257,873 | +4.03(+2.05%) |