Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 173.76 | 178.73 | 173.58 | 175.02 | 280,036 | +0.37(+0.21%) |
Mar 30, 2022 | 176.79 | 177.66 | 172.93 | 174.66 | 208,319 | -2.88(-1.62%) |
Mar 29, 2022 | 174.00 | 178.44 | 173.24 | 177.54 | 298,798 | +5.96(+3.47%) |
Mar 28, 2022 | 168.01 | 172.61 | 167.72 | 171.58 | 164,542 | +4.28(+2.56%) |
Mar 25, 2022 | 170.40 | 170.73 | 165.52 | 167.30 | 212,784 | -1.81(-1.07%) |
Mar 24, 2022 | 167.06 | 169.27 | 164.76 | 169.11 | 169,152 | +3.23(+1.95%) |
Mar 23, 2022 | 171.57 | 171.70 | 163.89 | 165.88 | 176,464 | -6.11(-3.55%) |
Mar 22, 2022 | 168.15 | 172.60 | 168.15 | 171.99 | 216,933 | +4.82(+2.88%) |
Mar 21, 2022 | 172.26 | 173.86 | 166.09 | 167.18 | 206,840 | -5.67(-3.28%) |
Mar 18, 2022 | 170.04 | 173.41 | 169.00 | 172.85 | 822,327 | +4.19(+2.48%) |
Mar 17, 2022 | 162.06 | 169.30 | 162.06 | 168.66 | 290,413 | +5.43(+3.32%) |
Mar 16, 2022 | 158.02 | 164.17 | 157.16 | 163.23 | 292,558 | +6.47(+4.13%) |
Mar 15, 2022 | 156.33 | 159.25 | 153.22 | 156.76 | 185,906 | +1.69(+1.09%) |
Mar 14, 2022 | 157.96 | 161.55 | 153.19 | 155.07 | 274,206 | -2.87(-1.82%) |
Mar 11, 2022 | 161.48 | 162.64 | 156.56 | 157.94 | 169,790 | -2.02(-1.26%) |
Mar 10, 2022 | 154.77 | 160.61 | 154.77 | 159.96 | 117,207 | +1.74(+1.10%) |
Mar 09, 2022 | 157.72 | 161.40 | 157.29 | 158.22 | 179,968 | +3.85(+2.50%) |
Mar 08, 2022 | 152.95 | 157.99 | 151.79 | 154.37 | 205,403 | +1.18(+0.77%) |
Mar 07, 2022 | 154.97 | 159.66 | 152.99 | 153.19 | 332,226 | -1.01(-0.65%) |
Mar 04, 2022 | 156.79 | 158.06 | 151.86 | 154.20 | 191,475 | -4.22(-2.67%) |
Mar 03, 2022 | 163.25 | 163.25 | 156.43 | 158.42 | 216,712 | -2.35(-1.46%) |
Mar 02, 2022 | 157.05 | 162.43 | 156.74 | 160.77 | 169,294 | +4.44(+2.84%) |
Mar 01, 2022 | 159.36 | 161.40 | 154.73 | 156.33 | 208,592 | -2.92(-1.84%) |
Feb 28, 2022 | 159.18 | 162.28 | 154.21 | 159.25 | 293,252 | -1.73(-1.08%) |
Feb 25, 2022 | 152.84 | 161.45 | 154.94 | 160.98 | 247,928 | +6.19(+4.00%) |
Feb 24, 2022 | 143.09 | 156.13 | 142.81 | 154.80 | 333,925 | +4.77(+3.18%) |
Feb 23, 2022 | 153.79 | 156.13 | 149.96 | 150.02 | 255,257 | -2.90(-1.90%) |
Feb 22, 2022 | 152.19 | 156.34 | 150.42 | 152.92 | 201,726 | -1.80(-1.16%) |
Feb 18, 2022 | 154.72 | 0 | -3.13(-1.98%) | |||
Feb 17, 2022 | 162.24 | 162.45 | 157.34 | 157.85 | 143,516 | -5.57(-3.41%) |
Feb 16, 2022 | 163.47 | 164.86 | 160.80 | 163.42 | 121,172 | -0.06(-0.04%) |
Feb 15, 2022 | 161.39 | 164.22 | 160.59 | 163.47 | 114,783 | +3.75(+2.35%) |
Feb 14, 2022 | 158.55 | 162.66 | 157.97 | 159.72 | 185,287 | +0.13(+0.08%) |
Feb 11, 2022 | 163.36 | 165.60 | 157.87 | 159.60 | 250,914 | -2.16(-1.33%) |
Feb 10, 2022 | 161.62 | 167.90 | 160.00 | 161.75 | 275,201 | -3.37(-2.04%) |
Feb 09, 2022 | 160.55 | 165.28 | 160.55 | 165.12 | 218,128 | +7.67(+4.87%) |
Feb 08, 2022 | 157.07 | 158.86 | 156.33 | 157.45 | 239,524 | +0.09(+0.06%) |
Feb 07, 2022 | 162.24 | 163.06 | 154.66 | 157.36 | 355,813 | -5.47(-3.36%) |
Feb 04, 2022 | 161.23 | 165.54 | 159.71 | 162.83 | 217,564 | +0.25(+0.15%) |
Feb 03, 2022 | 163.93 | 162.28 | 162.59 | 134,796 | -4.37(-2.62%) | |
Feb 02, 2022 | 171.79 | 173.01 | 165.60 | 166.96 | 229,824 | -0.53(-0.32%) |
Feb 01, 2022 | 168.93 | 170.11 | 163.10 | 167.49 | 271,343 | +0.02(+0.01%) |
Jan 31, 2022 | 158.78 | 167.47 | 167.47 | 250,037 | +9.49(+6.01%) | |
Jan 28, 2022 | 151.76 | 157.97 | 150.41 | 157.98 | 279,630 | +6.19(+4.08%) |
Jan 27, 2022 | 155.99 | 159.90 | 150.42 | 151.79 | 254,864 | -3.21(-2.07%) |
Jan 26, 2022 | 164.76 | 166.38 | 154.43 | 155.00 | 308,138 | -5.76(-3.58%) |
Jan 25, 2022 | 161.93 | 164.14 | 157.13 | 160.76 | 253,175 | -3.70(-2.25%) |
Jan 24, 2022 | 152.09 | 165.59 | 151.00 | 164.46 | 507,723 | +5.52(+3.47%) |
Jan 21, 2022 | 160.55 | 164.40 | 158.46 | 158.94 | 405,544 | -5.57(-3.39%) |
Jan 20, 2022 | 170.47 | 174.02 | 164.42 | 164.51 | 165,036 | -3.95(-2.35%) |
Jan 19, 2022 | 173.96 | 175.76 | 168.00 | 168.47 | 302,941 | -5.49(-3.16%) |
Jan 18, 2022 | 174.61 | 177.31 | 171.00 | 173.96 | 262,849 | -3.39(-1.91%) |
Jan 14, 2022 | 177.35 | 0 | -0.72(-0.40%) | |||
Jan 13, 2022 | 183.08 | 185.90 | 177.51 | 178.07 | 155,913 | -4.14(-2.27%) |
Jan 12, 2022 | 184.22 | 188.99 | 182.13 | 182.21 | 212,053 | -0.18(-0.10%) |
Jan 11, 2022 | 177.93 | 184.62 | 174.40 | 182.39 | 296,825 | +2.48(+1.38%) |
Jan 10, 2022 | 182.78 | 184.67 | 177.98 | 179.90 | 442,871 | -8.18(-4.35%) |
Jan 07, 2022 | 191.52 | 194.35 | 186.68 | 188.08 | 362,280 | -4.01(-2.09%) |
Jan 06, 2022 | 190.13 | 195.18 | 183.38 | 192.09 | 313,664 | +2.19(+1.15%) |
Jan 05, 2022 | 201.11 | 201.11 | 189.24 | 189.91 | 513,848 | -12.16(-6.02%) |
Jan 04, 2022 | 209.77 | 210.73 | 201.75 | 202.07 | 353,910 | -8.26(-3.93%) |