Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 194.51 | 194.57 | 189.55 | 189.57 | 1,179,992 | -3.09(-1.60%) |
Mar 30, 2022 | 192.78 | 194.60 | 192.22 | 192.66 | 634,921 | -0.32(-0.17%) |
Mar 29, 2022 | 186.36 | 193.96 | 185.29 | 192.99 | 970,302 | +7.99(+4.32%) |
Mar 28, 2022 | 183.08 | 186.19 | 182.59 | 184.99 | 884,167 | +2.83(+1.55%) |
Mar 25, 2022 | 180.90 | 182.50 | 179.93 | 182.16 | 493,857 | +2.49(+1.39%) |
Mar 24, 2022 | 178.73 | 179.85 | 178.13 | 179.67 | 438,088 | +1.20(+0.67%) |
Mar 23, 2022 | 180.50 | 180.51 | 177.16 | 178.47 | 442,848 | -2.01(-1.11%) |
Mar 22, 2022 | 181.41 | 182.79 | 179.73 | 180.48 | 705,628 | -0.17(-0.09%) |
Mar 21, 2022 | 179.79 | 181.53 | 178.47 | 180.65 | 529,818 | +1.38(+0.77%) |
Mar 18, 2022 | 179.80 | 182.58 | 178.25 | 179.27 | 1,581,906 | -1.48(-0.82%) |
Mar 17, 2022 | 178.32 | 181.17 | 178.11 | 180.75 | 823,796 | +2.41(+1.35%) |
Mar 16, 2022 | 175.01 | 179.19 | 174.49 | 178.34 | 1,064,681 | +3.43(+1.96%) |
Mar 15, 2022 | 178.49 | 178.68 | 172.64 | 174.90 | 1,082,781 | -1.53(-0.87%) |
Mar 14, 2022 | 180.72 | 181.19 | 175.94 | 176.44 | 912,985 | -3.38(-1.88%) |
Mar 11, 2022 | 180.04 | 182.29 | 179.10 | 179.81 | 690,750 | +0.21(+0.12%) |
Mar 10, 2022 | 180.34 | 181.14 | 177.61 | 179.60 | 628,218 | -1.55(-0.85%) |
Mar 09, 2022 | 182.67 | 183.62 | 180.16 | 181.15 | 654,132 | +1.26(+0.70%) |
Mar 08, 2022 | 182.59 | 183.73 | 179.12 | 179.88 | 1,029,852 | -3.35(-1.83%) |
Mar 07, 2022 | 183.48 | 185.04 | 180.70 | 183.23 | 1,132,926 | -0.59(-0.32%) |
Mar 04, 2022 | 177.30 | 184.16 | 176.56 | 183.82 | 767,814 | +5.17(+2.89%) |
Mar 03, 2022 | 179.00 | 179.36 | 175.64 | 178.65 | 548,842 | +1.39(+0.78%) |
Mar 02, 2022 | 175.41 | 178.09 | 175.41 | 177.26 | 772,923 | +2.14(+1.22%) |
Mar 01, 2022 | 174.43 | 176.62 | 172.52 | 175.12 | 841,588 | +2.96(+1.72%) |
Feb 28, 2022 | 175.88 | 175.97 | 170.44 | 172.16 | 981,707 | -5.52(-3.11%) |
Feb 25, 2022 | 173.75 | 177.81 | 173.32 | 177.68 | 649,309 | +4.06(+2.34%) |
Feb 24, 2022 | 162.97 | 174.26 | 160.37 | 173.62 | 1,035,337 | +2.86(+1.68%) |
Feb 23, 2022 | 171.21 | 175.12 | 170.41 | 170.75 | 1,084,531 | +1.22(+0.72%) |
Feb 22, 2022 | 171.45 | 172.41 | 168.66 | 169.53 | 735,284 | -2.01(-1.17%) |
Feb 18, 2022 | 171.55 | 0 | -1.14(-0.66%) | |||
Feb 17, 2022 | 172.32 | 174.33 | 172.06 | 172.69 | 611,064 | -1.86(-1.06%) |
Feb 16, 2022 | 176.66 | 176.90 | 172.06 | 174.55 | 701,103 | -1.30(-0.74%) |
Feb 15, 2022 | 179.48 | 179.73 | 175.00 | 175.85 | 657,399 | -1.86(-1.04%) |
Feb 14, 2022 | 180.14 | 181.43 | 176.79 | 177.71 | 592,947 | -2.48(-1.38%) |
Feb 11, 2022 | 182.78 | 183.41 | 178.59 | 180.19 | 869,226 | -1.78(-0.98%) |
Feb 10, 2022 | 184.35 | 187.14 | 180.62 | 181.96 | 557,305 | -5.92(-3.15%) |
Feb 09, 2022 | 185.14 | 188.30 | 184.68 | 187.88 | 483,487 | +5.64(+3.10%) |
Feb 08, 2022 | 182.63 | 183.98 | 181.31 | 182.24 | 830,748 | -0.54(-0.29%) |
Feb 07, 2022 | 184.34 | 184.87 | 182.26 | 182.77 | 554,401 | -1.56(-0.85%) |
Feb 04, 2022 | 185.90 | 186.88 | 182.42 | 184.34 | 662,359 | -2.82(-1.51%) |
Feb 03, 2022 | 187.86 | 189.09 | 187.16 | 857,400 | -2.08(-1.10%) | |
Feb 02, 2022 | 182.05 | 189.81 | 182.05 | 189.23 | 1,176,389 | +8.46(+4.68%) |
Feb 01, 2022 | 181.96 | 183.15 | 177.67 | 180.77 | 941,658 | -0.58(-0.32%) |
Jan 31, 2022 | 180.06 | 181.35 | 898,777 | +1.17(+0.65%) | ||
Jan 28, 2022 | 174.23 | 180.46 | 170.84 | 180.18 | 902,658 | +6.01(+3.45%) |
Jan 27, 2022 | 178.43 | 179.68 | 173.76 | 174.16 | 949,992 | -2.48(-1.40%) |
Jan 26, 2022 | 179.45 | 182.13 | 175.60 | 176.64 | 909,081 | -2.21(-1.24%) |
Jan 25, 2022 | 176.60 | 180.41 | 173.85 | 178.86 | 1,469,326 | +0.43(+0.24%) |
Jan 24, 2022 | 177.50 | 179.32 | 172.23 | 178.43 | 1,080,058 | -0.44(-0.25%) |
Jan 21, 2022 | 180.47 | 181.40 | 178.42 | 178.87 | 659,963 | +0.09(+0.05%) |
Jan 20, 2022 | 183.28 | 184.86 | 178.43 | 178.78 | 578,483 | -2.77(-1.53%) |
Jan 19, 2022 | 184.28 | 185.93 | 181.47 | 181.55 | 742,605 | -1.65(-0.90%) |
Jan 18, 2022 | 184.71 | 184.71 | 180.92 | 183.19 | 828,816 | -3.11(-1.67%) |
Jan 14, 2022 | 186.31 | 0 | -2.74(-1.45%) | |||
Jan 13, 2022 | 193.95 | 193.98 | 188.52 | 189.05 | 649,682 | -4.67(-2.41%) |
Jan 12, 2022 | 192.01 | 194.79 | 191.95 | 193.72 | 534,553 | +1.51(+0.79%) |
Jan 11, 2022 | 191.64 | 192.48 | 188.66 | 192.21 | 606,488 | +1.42(+0.74%) |
Jan 10, 2022 | 186.97 | 190.95 | 186.20 | 190.79 | 893,923 | +0.05(+0.03%) |
Jan 07, 2022 | 198.56 | 199.32 | 190.35 | 190.74 | 972,848 | -8.42(-4.23%) |
Jan 06, 2022 | 198.90 | 200.88 | 196.41 | 199.15 | 725,480 | -0.08(-0.04%) |
Jan 05, 2022 | 202.04 | 202.69 | 198.71 | 199.24 | 752,070 | -3.52(-1.74%) |
Jan 04, 2022 | 200.72 | 205.28 | 200.72 | 202.76 | 822,659 | +2.16(+1.08%) |