Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.00 | 177.54 | 174.28 | 175.05 | 242,566 | -0.03(-0.02%) |
Mar 30, 2022 | 174.16 | 176.51 | 173.61 | 175.07 | 440,832 | +1.38(+0.79%) |
Mar 29, 2022 | 174.60 | 175.53 | 171.83 | 173.70 | 419,516 | +0.01(+0.01%) |
Mar 28, 2022 | 176.43 | 177.35 | 171.76 | 173.69 | 220,635 | -2.58(-1.46%) |
Mar 25, 2022 | 176.31 | 179.10 | 174.56 | 176.27 | 265,371 | +0.27(+0.15%) |
Mar 24, 2022 | 171.49 | 176.67 | 170.85 | 176.00 | 167,241 | +3.84(+2.23%) |
Mar 23, 2022 | 173.27 | 177.01 | 171.87 | 172.16 | 270,269 | -2.01(-1.15%) |
Mar 22, 2022 | 174.26 | 176.34 | 173.56 | 174.16 | 267,529 | +0.44(+0.25%) |
Mar 21, 2022 | 176.46 | 177.39 | 172.34 | 173.73 | 385,267 | -1.67(-0.95%) |
Mar 18, 2022 | 172.21 | 176.36 | 171.42 | 175.40 | 739,776 | +0.22(+0.13%) |
Mar 17, 2022 | 173.04 | 176.11 | 171.78 | 175.18 | 327,319 | +0.84(+0.48%) |
Mar 16, 2022 | 167.60 | 175.01 | 166.78 | 174.34 | 536,736 | +7.40(+4.43%) |
Mar 15, 2022 | 163.62 | 167.54 | 163.62 | 166.94 | 502,341 | +3.54(+2.17%) |
Mar 14, 2022 | 165.78 | 168.53 | 162.60 | 163.40 | 454,473 | -1.38(-0.84%) |
Mar 11, 2022 | 168.30 | 171.16 | 163.92 | 164.78 | 724,962 | -3.06(-1.83%) |
Mar 10, 2022 | 169.32 | 172.21 | 165.31 | 167.85 | 764,180 | -3.08(-1.80%) |
Mar 09, 2022 | 173.22 | 175.91 | 170.80 | 170.93 | 573,055 | -0.63(-0.37%) |
Mar 08, 2022 | 166.36 | 174.44 | 166.11 | 171.56 | 427,057 | +5.35(+3.22%) |
Mar 07, 2022 | 169.65 | 171.17 | 164.85 | 166.22 | 434,898 | -3.92(-2.30%) |
Mar 04, 2022 | 170.89 | 172.28 | 167.70 | 170.13 | 549,744 | -2.62(-1.52%) |
Mar 03, 2022 | 174.93 | 177.33 | 171.55 | 172.75 | 335,989 | -3.41(-1.93%) |
Mar 02, 2022 | 171.76 | 177.32 | 171.45 | 176.16 | 419,853 | +5.34(+3.13%) |
Mar 01, 2022 | 172.38 | 175.44 | 169.87 | 170.82 | 538,799 | -1.04(-0.61%) |
Feb 28, 2022 | 163.27 | 172.76 | 162.46 | 171.86 | 536,507 | +6.05(+3.65%) |
Feb 25, 2022 | 159.28 | 165.94 | 160.64 | 165.81 | 295,366 | +6.92(+4.35%) |
Feb 24, 2022 | 154.42 | 159.99 | 153.56 | 158.90 | 362,504 | +1.46(+0.93%) |
Feb 23, 2022 | 167.92 | 167.92 | 157.15 | 157.44 | 603,605 | -6.67(-4.06%) |
Feb 22, 2022 | 161.69 | 166.72 | 160.24 | 164.11 | 464,800 | +1.42(+0.87%) |
Feb 18, 2022 | 162.69 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.51 | 168.36 | 165.61 | 166.29 | 277,290 | -2.24(-1.33%) |
Feb 16, 2022 | 167.75 | 170.03 | 165.63 | 168.53 | 387,190 | -0.85(-0.50%) |
Feb 15, 2022 | 165.42 | 170.01 | 165.42 | 169.37 | 316,430 | +5.17(+3.15%) |
Feb 14, 2022 | 166.59 | 168.54 | 163.09 | 164.20 | 366,419 | -1.95(-1.17%) |
Feb 11, 2022 | 167.38 | 170.75 | 165.85 | 166.15 | 286,144 | -2.10(-1.25%) |
Feb 10, 2022 | 166.24 | 172.33 | 165.33 | 168.25 | 316,093 | +1.17(+0.70%) |
Feb 09, 2022 | 163.44 | 167.79 | 163.32 | 167.08 | 511,636 | +4.91(+3.03%) |
Feb 08, 2022 | 159.96 | 162.96 | 158.86 | 162.17 | 290,968 | +2.91(+1.83%) |
Feb 07, 2022 | 159.92 | 161.22 | 156.36 | 159.26 | 393,660 | +2.84(+1.81%) |
Feb 04, 2022 | 156.42 | 158.44 | 153.55 | 156.42 | 377,069 | -0.55(-0.35%) |
Feb 03, 2022 | 157.35 | 159.11 | 156.97 | 398,729 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.77 | 161.59 | 154.56 | 159.51 | 442,732 | +3.10(+1.98%) |
Feb 01, 2022 | 152.83 | 157.10 | 152.37 | 156.41 | 549,005 | +3.58(+2.35%) |
Jan 31, 2022 | 149.66 | 152.83 | 446,204 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.75 | 150.44 | 141.93 | 150.09 | 322,394 | +7.16(+5.01%) |
Jan 27, 2022 | 147.70 | 149.74 | 142.22 | 142.93 | 485,445 | -3.45(-2.35%) |
Jan 26, 2022 | 148.66 | 151.12 | 144.45 | 146.38 | 382,358 | -0.94(-0.64%) |
Jan 25, 2022 | 145.48 | 148.20 | 141.96 | 147.32 | 403,240 | -0.10(-0.07%) |
Jan 24, 2022 | 144.51 | 147.79 | 141.44 | 147.42 | 523,948 | +1.03(+0.70%) |
Jan 21, 2022 | 143.05 | 147.33 | 140.99 | 146.40 | 555,442 | +2.42(+1.68%) |
Jan 20, 2022 | 150.47 | 152.17 | 143.70 | 143.98 | 460,077 | -6.97(-4.62%) |
Jan 19, 2022 | 153.76 | 155.65 | 148.96 | 150.94 | 347,486 | -1.71(-1.12%) |
Jan 18, 2022 | 156.17 | 157.05 | 150.31 | 152.65 | 459,998 | -4.45(-2.83%) |
Jan 14, 2022 | 157.10 | 0 | +0.07(+0.04%) | |||
Jan 13, 2022 | 151.73 | 158.59 | 151.27 | 157.03 | 1,441,669 | +5.29(+3.49%) |
Jan 12, 2022 | 143.73 | 152.15 | 143.73 | 151.74 | 536,030 | +8.74(+6.11%) |
Jan 11, 2022 | 142.35 | 143.38 | 141.02 | 143.00 | 281,079 | +0.43(+0.30%) |
Jan 10, 2022 | 143.81 | 144.37 | 140.65 | 142.56 | 335,110 | -0.98(-0.68%) |
Jan 07, 2022 | 139.40 | 144.04 | 139.40 | 143.54 | 304,290 | +4.19(+3.00%) |
Jan 06, 2022 | 139.03 | 140.69 | 136.86 | 139.35 | 364,657 | +1.53(+1.11%) |
Jan 05, 2022 | 141.05 | 142.90 | 137.59 | 137.82 | 371,193 | -2.62(-1.86%) |
Jan 04, 2022 | 143.12 | 144.51 | 140.14 | 140.44 | 366,783 | -1.33(-0.94%) |