Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 198.16 | 201.43 | 197.15 | 197.86 | 330,954 | -0.47(-0.23%) |
Mar 30, 2022 | 199.93 | 200.67 | 197.11 | 198.32 | 143,080 | -2.46(-1.23%) |
Mar 29, 2022 | 196.43 | 201.85 | 196.43 | 200.79 | 282,740 | +5.21(+2.67%) |
Mar 28, 2022 | 192.49 | 195.75 | 191.21 | 195.57 | 217,931 | +3.05(+1.58%) |
Mar 25, 2022 | 187.56 | 192.82 | 187.31 | 192.53 | 172,411 | +4.39(+2.34%) |
Mar 24, 2022 | 185.29 | 191.06 | 183.57 | 188.13 | 226,506 | +3.23(+1.74%) |
Mar 23, 2022 | 187.99 | 187.99 | 184.27 | 184.91 | 166,014 | -4.96(-2.61%) |
Mar 22, 2022 | 190.55 | 191.51 | 187.57 | 189.86 | 240,031 | +0.22(+0.11%) |
Mar 21, 2022 | 192.86 | 193.62 | 187.48 | 189.65 | 259,125 | -3.22(-1.67%) |
Mar 18, 2022 | 190.29 | 192.90 | 184.94 | 192.86 | 600,079 | +2.15(+1.13%) |
Mar 17, 2022 | 189.33 | 190.84 | 187.51 | 190.72 | 203,333 | +2.04(+1.08%) |
Mar 16, 2022 | 188.18 | 189.19 | 183.11 | 188.68 | 307,045 | +2.60(+1.40%) |
Mar 15, 2022 | 182.83 | 186.62 | 181.11 | 186.07 | 328,766 | +5.04(+2.78%) |
Mar 14, 2022 | 174.56 | 181.27 | 173.25 | 181.04 | 364,292 | +7.58(+4.37%) |
Mar 11, 2022 | 174.10 | 177.96 | 173.16 | 173.46 | 204,217 | -0.50(-0.28%) |
Mar 10, 2022 | 173.33 | 175.56 | 173.95 | 206,198 | -2.18(-1.24%) | |
Mar 09, 2022 | 171.03 | 177.30 | 169.22 | 176.13 | 288,054 | +8.57(+5.11%) |
Mar 08, 2022 | 168.26 | 170.34 | 162.57 | 167.56 | 627,172 | -1.12(-0.66%) |
Mar 07, 2022 | 178.29 | 178.37 | 168.37 | 168.68 | 693,854 | -10.47(-5.84%) |
Mar 04, 2022 | 178.37 | 180.12 | 176.00 | 179.15 | 410,986 | -0.79(-0.44%) |
Mar 03, 2022 | 180.40 | 181.88 | 177.65 | 179.94 | 228,323 | +0.79(+0.44%) |
Mar 02, 2022 | 178.33 | 181.35 | 177.99 | 179.15 | 241,178 | +1.41(+0.80%) |
Mar 01, 2022 | 178.99 | 182.53 | 175.19 | 177.73 | 425,993 | -1.11(-0.62%) |
Feb 28, 2022 | 176.94 | 179.94 | 175.05 | 178.84 | 298,515 | -0.57(-0.32%) |
Feb 25, 2022 | 177.75 | 180.61 | 176.03 | 179.41 | 319,732 | +3.01(+1.71%) |
Feb 24, 2022 | 174.84 | 178.53 | 171.80 | 176.41 | 391,004 | -1.45(-0.82%) |
Feb 23, 2022 | 180.88 | 183.02 | 177.37 | 177.86 | 217,233 | -3.09(-1.71%) |
Feb 22, 2022 | 181.28 | 181.69 | 178.63 | 180.95 | 252,397 | -0.64(-0.35%) |
Feb 18, 2022 | 181.59 | 0 | +1.95(+1.08%) | |||
Feb 17, 2022 | 178.27 | 181.50 | 177.12 | 179.64 | 205,677 | +0.36(+0.20%) |
Feb 16, 2022 | 176.48 | 179.31 | 175.71 | 179.29 | 213,912 | +1.63(+0.92%) |
Feb 15, 2022 | 178.38 | 180.95 | 177.28 | 177.66 | 192,316 | -0.38(-0.21%) |
Feb 14, 2022 | 177.52 | 179.51 | 174.57 | 178.03 | 283,457 | +0.50(+0.28%) |
Feb 11, 2022 | 174.34 | 182.48 | 174.06 | 177.53 | 359,450 | +3.81(+2.19%) |
Feb 10, 2022 | 176.19 | 178.81 | 172.75 | 173.72 | 254,718 | -5.28(-2.95%) |
Feb 09, 2022 | 182.53 | 183.97 | 178.07 | 178.99 | 216,922 | -2.19(-1.21%) |
Feb 08, 2022 | 176.89 | 181.80 | 175.73 | 181.18 | 249,406 | +3.69(+2.08%) |
Feb 07, 2022 | 180.79 | 181.26 | 177.13 | 177.50 | 248,425 | -3.76(-2.08%) |
Feb 04, 2022 | 185.25 | 185.25 | 175.15 | 181.26 | 440,774 | -3.99(-2.15%) |
Feb 03, 2022 | 188.24 | 181.62 | 185.25 | 569,187 | -9.40(-4.83%) | |
Feb 02, 2022 | 194.12 | 196.99 | 193.23 | 194.65 | 316,979 | -0.63(-0.32%) |
Feb 01, 2022 | 194.16 | 195.72 | 191.20 | 195.28 | 327,685 | +1.00(+0.51%) |
Jan 31, 2022 | 190.82 | 194.30 | 194.28 | 383,652 | +4.24(+2.23%) | |
Jan 28, 2022 | 186.73 | 190.55 | 184.54 | 190.04 | 250,545 | +3.92(+2.11%) |
Jan 27, 2022 | 185.57 | 188.64 | 185.18 | 186.12 | 164,623 | +2.14(+1.17%) |
Jan 26, 2022 | 190.47 | 191.46 | 180.54 | 183.98 | 219,995 | -3.13(-1.67%) |
Jan 25, 2022 | 190.54 | 194.15 | 184.65 | 187.11 | 229,542 | -7.13(-3.67%) |
Jan 24, 2022 | 186.12 | 194.80 | 183.88 | 194.24 | 244,262 | +7.53(+4.03%) |
Jan 21, 2022 | 185.49 | 189.25 | 185.09 | 186.72 | 218,751 | +1.41(+0.76%) |
Jan 20, 2022 | 191.36 | 192.36 | 185.07 | 185.30 | 203,609 | -5.24(-2.75%) |
Jan 19, 2022 | 187.66 | 193.67 | 187.66 | 190.54 | 160,720 | +2.47(+1.31%) |
Jan 18, 2022 | 189.47 | 189.59 | 186.02 | 188.07 | 161,947 | -1.93(-1.01%) |
Jan 14, 2022 | 190.00 | 0 | -5.51(-2.82%) | |||
Jan 13, 2022 | 194.82 | 199.00 | 193.86 | 195.51 | 290,164 | +3.07(+1.60%) |
Jan 12, 2022 | 190.99 | 195.15 | 190.28 | 192.44 | 201,565 | +1.43(+0.75%) |
Jan 11, 2022 | 191.76 | 193.61 | 189.46 | 191.00 | 174,680 | -0.78(-0.41%) |
Jan 10, 2022 | 190.90 | 192.88 | 189.30 | 191.78 | 211,832 | -0.77(-0.40%) |
Jan 07, 2022 | 195.13 | 196.59 | 192.53 | 192.55 | 110,312 | -3.34(-1.70%) |
Jan 06, 2022 | 194.00 | 199.76 | 194.00 | 195.89 | 182,199 | +1.26(+0.65%) |
Jan 05, 2022 | 194.89 | 199.41 | 194.56 | 194.63 | 170,901 | -0.75(-0.38%) |
Jan 04, 2022 | 197.64 | 199.29 | 195.23 | 195.38 | 164,042 | +0.11(+0.06%) |