Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 194.37 | 195.60 | 191.22 | 191.23 | 294,948 | -2.42(-1.25%) |
Mar 30, 2022 | 192.91 | 194.31 | 191.71 | 193.65 | 260,441 | +0.13(+0.07%) |
Mar 29, 2022 | 188.73 | 194.11 | 187.12 | 193.51 | 317,707 | +7.66(+4.12%) |
Mar 28, 2022 | 183.63 | 185.89 | 183.46 | 185.85 | 218,349 | +2.36(+1.29%) |
Mar 25, 2022 | 181.69 | 183.53 | 179.73 | 183.49 | 208,850 | +2.45(+1.35%) |
Mar 24, 2022 | 180.41 | 181.15 | 178.21 | 181.04 | 273,625 | +0.81(+0.45%) |
Mar 23, 2022 | 182.89 | 182.89 | 180.01 | 180.23 | 268,812 | -3.27(-1.78%) |
Mar 22, 2022 | 184.46 | 184.46 | 181.48 | 183.50 | 324,007 | +0.40(+0.22%) |
Mar 21, 2022 | 183.21 | 184.89 | 181.19 | 183.10 | 279,172 | -0.58(-0.32%) |
Mar 18, 2022 | 180.86 | 184.08 | 180.86 | 183.68 | 501,982 | +1.26(+0.69%) |
Mar 17, 2022 | 177.85 | 182.77 | 177.85 | 182.42 | 248,033 | +3.05(+1.70%) |
Mar 16, 2022 | 179.79 | 180.52 | 175.26 | 179.37 | 251,083 | +1.14(+0.64%) |
Mar 15, 2022 | 179.48 | 180.13 | 176.51 | 178.22 | 239,861 | +0.44(+0.25%) |
Mar 14, 2022 | 175.82 | 179.04 | 175.55 | 177.78 | 315,861 | +2.78(+1.59%) |
Mar 11, 2022 | 179.15 | 180.22 | 174.61 | 175.01 | 200,553 | -3.51(-1.97%) |
Mar 10, 2022 | 175.79 | 178.81 | 175.79 | 178.51 | 202,510 | +0.25(+0.14%) |
Mar 09, 2022 | 180.19 | 180.19 | 178.00 | 178.26 | 149,992 | +1.61(+0.91%) |
Mar 08, 2022 | 178.39 | 179.82 | 174.88 | 176.65 | 186,433 | -0.66(-0.37%) |
Mar 07, 2022 | 182.49 | 183.64 | 177.12 | 177.31 | 200,423 | -4.57(-2.51%) |
Mar 04, 2022 | 179.57 | 182.27 | 179.38 | 181.87 | 193,436 | +0.78(+0.43%) |
Mar 03, 2022 | 180.98 | 181.55 | 178.13 | 181.10 | 159,575 | +1.90(+1.06%) |
Mar 02, 2022 | 177.18 | 179.63 | 176.23 | 179.20 | 221,480 | +3.23(+1.83%) |
Mar 01, 2022 | 178.59 | 179.50 | 173.51 | 175.97 | 338,232 | -2.53(-1.42%) |
Feb 28, 2022 | 178.80 | 180.82 | 176.60 | 178.50 | 382,942 | -2.70(-1.49%) |
Feb 25, 2022 | 174.86 | 181.29 | 174.44 | 181.20 | 340,624 | +7.15(+4.11%) |
Feb 24, 2022 | 169.54 | 174.82 | 169.35 | 174.05 | 229,190 | +1.12(+0.65%) |
Feb 23, 2022 | 177.20 | 177.35 | 172.68 | 172.93 | 204,990 | -2.99(-1.70%) |
Feb 22, 2022 | 175.45 | 176.89 | 173.26 | 175.92 | 247,032 | +0.72(+0.41%) |
Feb 18, 2022 | 175.20 | 0 | -1.46(-0.83%) | |||
Feb 17, 2022 | 177.76 | 178.82 | 175.91 | 176.66 | 225,478 | -1.95(-1.09%) |
Feb 16, 2022 | 180.46 | 180.46 | 176.93 | 178.62 | 169,110 | -1.27(-0.71%) |
Feb 15, 2022 | 181.42 | 181.42 | 178.88 | 179.89 | 129,073 | +0.39(+0.22%) |
Feb 14, 2022 | 181.53 | 182.43 | 178.64 | 179.50 | 207,196 | -1.16(-0.64%) |
Feb 11, 2022 | 184.61 | 184.61 | 178.80 | 180.66 | 228,540 | -2.41(-1.31%) |
Feb 10, 2022 | 185.49 | 188.25 | 181.52 | 183.06 | 290,936 | -6.48(-3.42%) |
Feb 09, 2022 | 187.87 | 191.62 | 186.50 | 189.54 | 461,702 | +4.08(+2.20%) |
Feb 08, 2022 | 183.92 | 186.14 | 183.14 | 185.46 | 371,371 | +1.26(+0.69%) |
Feb 07, 2022 | 183.62 | 185.22 | 182.57 | 184.19 | 238,679 | +0.27(+0.15%) |
Feb 04, 2022 | 184.65 | 186.70 | 182.01 | 183.92 | 178,794 | -2.68(-1.43%) |
Feb 03, 2022 | 187.11 | 188.23 | 186.60 | 143,248 | -1.82(-0.97%) | |
Feb 02, 2022 | 183.79 | 188.64 | 183.79 | 188.42 | 280,629 | +4.33(+2.35%) |
Feb 01, 2022 | 186.51 | 186.51 | 183.23 | 184.09 | 223,475 | -2.97(-1.59%) |
Jan 31, 2022 | 185.09 | 187.06 | 220,234 | +1.47(+0.79%) | ||
Jan 28, 2022 | 179.62 | 185.73 | 176.26 | 185.59 | 264,596 | +7.00(+3.92%) |
Jan 27, 2022 | 183.23 | 184.95 | 178.51 | 178.59 | 242,625 | -3.82(-2.09%) |
Jan 26, 2022 | 185.45 | 188.65 | 181.48 | 182.41 | 236,050 | -1.15(-0.63%) |
Jan 25, 2022 | 184.47 | 185.07 | 180.87 | 183.56 | 242,164 | -2.74(-1.47%) |
Jan 24, 2022 | 185.83 | 186.83 | 180.25 | 186.30 | 292,236 | -0.80(-0.43%) |
Jan 21, 2022 | 189.01 | 191.22 | 187.01 | 187.10 | 230,248 | -1.11(-0.59%) |
Jan 20, 2022 | 190.32 | 192.74 | 187.99 | 188.21 | 165,639 | -1.69(-0.89%) |
Jan 19, 2022 | 191.94 | 193.91 | 189.62 | 189.89 | 209,594 | -1.18(-0.62%) |
Jan 18, 2022 | 192.35 | 193.21 | 190.04 | 191.07 | 205,649 | -3.10(-1.59%) |
Jan 14, 2022 | 194.17 | 0 | -2.52(-1.28%) | |||
Jan 13, 2022 | 195.38 | 197.23 | 195.10 | 196.69 | 206,486 | +1.98(+1.02%) |
Jan 12, 2022 | 196.94 | 198.61 | 194.60 | 194.70 | 217,346 | -1.97(-1.00%) |
Jan 11, 2022 | 196.73 | 197.08 | 193.42 | 196.67 | 155,804 | +0.38(+0.20%) |
Jan 10, 2022 | 195.34 | 196.50 | 193.95 | 196.28 | 222,709 | -0.89(-0.45%) |
Jan 07, 2022 | 200.11 | 201.18 | 196.67 | 197.17 | 195,020 | -3.90(-1.94%) |
Jan 06, 2022 | 205.31 | 205.56 | 200.39 | 201.07 | 278,522 | -3.86(-1.88%) |
Jan 05, 2022 | 208.45 | 208.86 | 204.53 | 204.93 | 236,150 | -3.15(-1.52%) |
Jan 04, 2022 | 211.70 | 213.57 | 207.12 | 208.08 | 228,562 | -2.25(-1.07%) |