Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 155.79 | 157.43 | 153.43 | 155.59 | 104,546 | -0.24(-0.15%) |
Mar 30, 2022 | 160.68 | 160.68 | 155.22 | 155.82 | 90,067 | -5.10(-3.17%) |
Mar 29, 2022 | 158.26 | 161.62 | 156.43 | 160.93 | 123,288 | +5.16(+3.32%) |
Mar 28, 2022 | 153.55 | 155.87 | 153.12 | 155.76 | 94,685 | -0.25(-0.16%) |
Mar 25, 2022 | 155.98 | 157.10 | 153.69 | 156.01 | 100,810 | -0.01(-0.01%) |
Mar 24, 2022 | 160.00 | 160.00 | 153.61 | 156.02 | 129,289 | -3.60(-2.25%) |
Mar 23, 2022 | 163.51 | 163.51 | 159.15 | 159.61 | 96,025 | -5.89(-3.56%) |
Mar 22, 2022 | 169.49 | 170.37 | 163.20 | 165.51 | 162,113 | -1.91(-1.14%) |
Mar 21, 2022 | 171.01 | 173.47 | 162.03 | 167.42 | 137,693 | -2.27(-1.34%) |
Mar 18, 2022 | 164.45 | 170.95 | 164.44 | 169.69 | 203,741 | +5.23(+3.18%) |
Mar 17, 2022 | 159.00 | 164.71 | 158.90 | 164.46 | 92,821 | +4.69(+2.94%) |
Mar 16, 2022 | 155.78 | 159.95 | 154.15 | 159.77 | 92,160 | +5.40(+3.50%) |
Mar 15, 2022 | 148.99 | 154.88 | 148.12 | 154.37 | 105,593 | +5.33(+3.58%) |
Mar 14, 2022 | 156.44 | 156.78 | 147.08 | 149.04 | 131,030 | -8.34(-5.30%) |
Mar 11, 2022 | 160.41 | 161.50 | 156.92 | 157.38 | 94,703 | -1.62(-1.02%) |
Mar 10, 2022 | 164.97 | 165.48 | 157.63 | 159.00 | 134,849 | -7.18(-4.32%) |
Mar 09, 2022 | 162.17 | 170.95 | 162.16 | 166.18 | 119,172 | +2.52(+1.54%) |
Mar 08, 2022 | 161.99 | 167.00 | 157.65 | 163.66 | 154,352 | +2.16(+1.34%) |
Mar 07, 2022 | 166.44 | 167.19 | 160.41 | 161.50 | 180,416 | -8.16(-4.81%) |
Mar 04, 2022 | 170.37 | 171.00 | 164.36 | 169.66 | 145,280 | -2.25(-1.31%) |
Mar 03, 2022 | 175.56 | 175.71 | 169.97 | 171.91 | 120,964 | -3.33(-1.90%) |
Mar 02, 2022 | 175.67 | 177.16 | 172.81 | 175.25 | 101,861 | -0.39(-0.22%) |
Mar 01, 2022 | 169.03 | 178.54 | 166.57 | 175.64 | 375,281 | +6.19(+3.65%) |
Feb 28, 2022 | 159.78 | 170.15 | 159.78 | 169.45 | 316,245 | +7.23(+4.46%) |
Feb 25, 2022 | 158.90 | 162.93 | 154.60 | 162.22 | 164,073 | +4.94(+3.14%) |
Feb 24, 2022 | 154.48 | 160.27 | 151.48 | 157.28 | 302,404 | -3.21(-2.00%) |
Feb 23, 2022 | 168.45 | 168.45 | 160.09 | 160.49 | 165,106 | -6.10(-3.66%) |
Feb 22, 2022 | 159.90 | 168.54 | 157.34 | 166.59 | 355,261 | +5.28(+3.28%) |
Feb 18, 2022 | 161.31 | 0 | -7.26(-4.31%) | |||
Feb 17, 2022 | 172.00 | 173.48 | 167.63 | 168.57 | 89,727 | -5.67(-3.25%) |
Feb 16, 2022 | 175.05 | 175.69 | 171.39 | 174.24 | 76,159 | +0.41(+0.24%) |
Feb 15, 2022 | 174.29 | 177.03 | 172.33 | 173.83 | 96,187 | +1.94(+1.13%) |
Feb 14, 2022 | 173.55 | 176.58 | 170.37 | 171.89 | 84,097 | -2.05(-1.18%) |
Feb 11, 2022 | 176.21 | 177.42 | 171.64 | 173.94 | 76,333 | +0.04(+0.02%) |
Feb 10, 2022 | 174.92 | 178.46 | 172.94 | 173.90 | 84,770 | -1.95(-1.11%) |
Feb 09, 2022 | 179.89 | 182.96 | 175.10 | 175.85 | 131,222 | -2.82(-1.58%) |
Feb 08, 2022 | 175.57 | 179.10 | 174.94 | 178.67 | 94,620 | +3.99(+2.28%) |
Feb 07, 2022 | 171.40 | 176.82 | 171.40 | 174.68 | 90,421 | +3.28(+1.91%) |
Feb 04, 2022 | 169.45 | 172.39 | 167.69 | 171.40 | 126,915 | +2.30(+1.36%) |
Feb 03, 2022 | 174.72 | 168.85 | 169.11 | 81,729 | -8.44(-4.75%) | |
Feb 02, 2022 | 182.15 | 183.86 | 175.83 | 177.54 | 117,573 | -3.42(-1.89%) |
Feb 01, 2022 | 182.21 | 185.98 | 179.10 | 180.96 | 76,015 | -0.07(-0.04%) |
Jan 31, 2022 | 173.71 | 181.32 | 181.03 | 166,438 | +6.34(+3.63%) | |
Jan 28, 2022 | 172.31 | 175.38 | 168.54 | 174.69 | 94,842 | +1.80(+1.04%) |
Jan 27, 2022 | 172.98 | 176.17 | 171.47 | 172.90 | 95,376 | -0.18(-0.11%) |
Jan 26, 2022 | 177.50 | 178.31 | 169.49 | 173.08 | 93,719 | -1.32(-0.76%) |
Jan 25, 2022 | 174.33 | 177.58 | 172.24 | 174.40 | 136,536 | -3.61(-2.03%) |
Jan 24, 2022 | 174.09 | 179.87 | 170.27 | 178.01 | 156,730 | +3.06(+1.75%) |
Jan 21, 2022 | 177.80 | 179.76 | 173.35 | 174.95 | 115,350 | -4.76(-2.65%) |
Jan 20, 2022 | 186.97 | 186.97 | 179.44 | 179.71 | 138,383 | -4.39(-2.39%) |
Jan 19, 2022 | 185.49 | 187.68 | 181.37 | 184.10 | 129,995 | -1.42(-0.77%) |
Jan 18, 2022 | 184.59 | 188.06 | 180.61 | 185.52 | 105,881 | -0.29(-0.16%) |
Jan 14, 2022 | 185.82 | 0 | +1.03(+0.56%) | |||
Jan 13, 2022 | 188.52 | 196.14 | 183.06 | 184.79 | 112,008 | -4.28(-2.26%) |
Jan 12, 2022 | 181.16 | 189.72 | 181.16 | 189.07 | 145,720 | +10.09(+5.63%) |
Jan 11, 2022 | 179.09 | 180.91 | 174.15 | 178.98 | 151,901 | -0.78(-0.44%) |
Jan 10, 2022 | 193.50 | 195.35 | 179.57 | 179.77 | 259,460 | -15.78(-8.07%) |
Jan 07, 2022 | 199.47 | 202.25 | 195.55 | 195.55 | 173,254 | -3.99(-2.00%) |
Jan 06, 2022 | 191.21 | 201.12 | 190.52 | 199.54 | 197,704 | +6.83(+3.55%) |
Jan 05, 2022 | 194.96 | 197.65 | 190.40 | 192.70 | 152,820 | -2.31(-1.18%) |
Jan 04, 2022 | 197.24 | 198.49 | 191.70 | 195.01 | 88,063 | -1.62(-0.82%) |