Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 170.37 | 171.71 | 168.22 | 168.23 | 780,033 | -2.77(-1.62%) |
Mar 30, 2022 | 172.33 | 174.13 | 169.80 | 171.00 | 826,610 | -2.00(-1.16%) |
Mar 29, 2022 | 170.00 | 174.65 | 169.41 | 173.00 | 1,019,862 | +5.22(+3.11%) |
Mar 28, 2022 | 167.12 | 168.34 | 164.53 | 167.78 | 821,365 | +0.35(+0.21%) |
Mar 25, 2022 | 162.46 | 167.47 | 162.27 | 167.43 | 869,208 | +6.11(+3.79%) |
Mar 24, 2022 | 160.47 | 162.49 | 159.13 | 161.32 | 728,136 | +2.15(+1.35%) |
Mar 23, 2022 | 164.10 | 164.13 | 159.09 | 159.17 | 759,443 | -6.04(-3.66%) |
Mar 22, 2022 | 166.60 | 168.21 | 164.20 | 165.22 | 841,595 | +0.08(+0.05%) |
Mar 21, 2022 | 164.38 | 166.90 | 163.19 | 165.14 | 705,124 | -0.34(-0.20%) |
Mar 18, 2022 | 165.08 | 167.09 | 162.62 | 165.48 | 1,527,026 | +0.04(+0.02%) |
Mar 17, 2022 | 163.07 | 166.04 | 162.83 | 165.44 | 555,111 | +0.95(+0.58%) |
Mar 16, 2022 | 163.61 | 165.62 | 160.58 | 164.49 | 578,825 | +2.87(+1.78%) |
Mar 15, 2022 | 161.76 | 162.50 | 158.79 | 161.62 | 495,912 | +1.16(+0.72%) |
Mar 14, 2022 | 159.18 | 164.46 | 158.19 | 160.46 | 588,179 | +3.43(+2.19%) |
Mar 11, 2022 | 160.00 | 161.65 | 156.95 | 157.03 | 541,829 | -1.23(-0.78%) |
Mar 10, 2022 | 156.75 | 155.60 | 158.25 | 500,958 | -2.08(-1.30%) | |
Mar 09, 2022 | 158.78 | 162.65 | 157.78 | 160.33 | 557,763 | +6.65(+4.33%) |
Mar 08, 2022 | 154.54 | 158.47 | 151.35 | 153.68 | 743,136 | +0.33(+0.21%) |
Mar 07, 2022 | 161.61 | 162.54 | 152.56 | 153.35 | 999,356 | -8.71(-5.38%) |
Mar 04, 2022 | 162.91 | 164.04 | 160.45 | 162.06 | 534,045 | -3.65(-2.20%) |
Mar 03, 2022 | 167.05 | 168.00 | 163.50 | 165.71 | 566,599 | -0.61(-0.37%) |
Mar 02, 2022 | 162.82 | 167.62 | 162.70 | 166.32 | 532,305 | +4.88(+3.02%) |
Mar 01, 2022 | 168.49 | 169.23 | 160.71 | 161.44 | 786,606 | -8.30(-4.89%) |
Feb 28, 2022 | 170.19 | 171.12 | 167.77 | 169.73 | 732,536 | -3.97(-2.28%) |
Feb 25, 2022 | 168.42 | 173.74 | 169.35 | 173.70 | 524,740 | +5.82(+3.47%) |
Feb 24, 2022 | 165.00 | 169.03 | 162.13 | 167.88 | 1,063,452 | -0.63(-0.38%) |
Feb 23, 2022 | 172.94 | 173.67 | 167.95 | 168.52 | 616,167 | -3.40(-1.98%) |
Feb 22, 2022 | 174.26 | 175.97 | 171.09 | 171.92 | 619,427 | -2.31(-1.33%) |
Feb 18, 2022 | 174.23 | 0 | -1.76(-1.00%) | |||
Feb 17, 2022 | 176.68 | 177.51 | 175.10 | 175.99 | 480,057 | -1.90(-1.07%) |
Feb 16, 2022 | 177.12 | 178.61 | 175.68 | 177.89 | 518,439 | +0.10(+0.05%) |
Feb 15, 2022 | 177.51 | 181.09 | 176.70 | 177.79 | 465,148 | +2.69(+1.54%) |
Feb 14, 2022 | 176.59 | 178.13 | 172.81 | 175.11 | 603,317 | -1.65(-0.93%) |
Feb 11, 2022 | 179.15 | 180.56 | 174.93 | 176.75 | 728,136 | -3.13(-1.74%) |
Feb 10, 2022 | 178.82 | 182.91 | 177.57 | 179.88 | 860,619 | -2.01(-1.11%) |
Feb 09, 2022 | 179.99 | 182.19 | 179.01 | 181.90 | 827,304 | +4.32(+2.44%) |
Feb 08, 2022 | 174.80 | 180.37 | 172.78 | 177.57 | 812,975 | +2.76(+1.58%) |
Feb 07, 2022 | 182.18 | 182.37 | 174.27 | 174.81 | 1,152,234 | -7.55(-4.14%) |
Feb 04, 2022 | 184.39 | 184.66 | 177.29 | 182.36 | 1,067,654 | -3.68(-1.98%) |
Feb 03, 2022 | 189.52 | 185.32 | 186.04 | 681,819 | -7.29(-3.77%) | |
Feb 02, 2022 | 194.84 | 198.35 | 187.70 | 193.33 | 1,203,356 | -5.48(-2.76%) |
Feb 01, 2022 | 197.97 | 202.21 | 196.94 | 198.81 | 782,950 | +0.94(+0.47%) |
Jan 31, 2022 | 189.98 | 198.44 | 197.88 | 859,987 | +5.70(+2.97%) | |
Jan 28, 2022 | 189.15 | 192.46 | 185.91 | 192.18 | 488,251 | +3.01(+1.59%) |
Jan 27, 2022 | 190.59 | 193.78 | 187.26 | 189.16 | 530,067 | +1.06(+0.56%) |
Jan 26, 2022 | 190.33 | 193.87 | 185.68 | 188.10 | 531,008 | -0.40(-0.21%) |
Jan 25, 2022 | 189.38 | 190.73 | 185.80 | 188.50 | 708,693 | -4.52(-2.34%) |
Jan 24, 2022 | 189.46 | 193.75 | 185.71 | 193.01 | 482,539 | -0.38(-0.19%) |
Jan 21, 2022 | 195.36 | 197.05 | 191.89 | 193.39 | 392,092 | -2.22(-1.13%) |
Jan 20, 2022 | 198.99 | 201.22 | 195.39 | 195.61 | 295,612 | -3.07(-1.55%) |
Jan 19, 2022 | 200.35 | 201.47 | 198.51 | 198.68 | 347,983 | -0.60(-0.30%) |
Jan 18, 2022 | 199.37 | 200.82 | 196.32 | 199.28 | 574,028 | -2.13(-1.06%) |
Jan 14, 2022 | 201.41 | 0 | -2.34(-1.15%) | |||
Jan 13, 2022 | 206.00 | 208.03 | 202.87 | 203.75 | 318,937 | -1.28(-0.62%) |
Jan 12, 2022 | 205.52 | 206.90 | 204.52 | 205.03 | 536,991 | +1.11(+0.54%) |
Jan 11, 2022 | 200.54 | 203.97 | 198.19 | 203.92 | 337,211 | +4.07(+2.04%) |
Jan 10, 2022 | 202.90 | 203.56 | 197.97 | 199.84 | 712,986 | -5.57(-2.71%) |
Jan 07, 2022 | 206.48 | 207.94 | 205.19 | 205.41 | 253,811 | -0.74(-0.36%) |
Jan 06, 2022 | 205.34 | 207.81 | 203.75 | 206.15 | 408,879 | +0.03(+0.01%) |
Jan 05, 2022 | 209.28 | 211.28 | 206.05 | 206.12 | 334,327 | -1.87(-0.90%) |
Jan 04, 2022 | 204.80 | 209.83 | 204.47 | 207.99 | 448,851 | +4.92(+2.42%) |