Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 187.81 | 188.61 | 186.85 | 186.85 | 107,201 | -1.09(-0.58%) |
Mar 30, 2022 | 187.25 | 187.94 | 186.66 | 187.94 | 138,701 | +0.00(+0.00%) |
Mar 29, 2022 | 187.51 | 188.12 | 186.26 | 187.94 | 469,982 | +1.90(+1.02%) |
Mar 28, 2022 | 185.35 | 186.04 | 184.41 | 186.04 | 88,399 | +0.75(+0.41%) |
Mar 25, 2022 | 184.32 | 185.57 | 184.08 | 185.29 | 117,796 | +1.42(+0.77%) |
Mar 24, 2022 | 183.38 | 183.93 | 182.74 | 183.87 | 128,830 | +1.35(+0.74%) |
Mar 23, 2022 | 184.34 | 184.67 | 182.52 | 182.52 | 202,397 | -1.83(-0.99%) |
Mar 22, 2022 | 183.93 | 184.60 | 182.97 | 184.35 | 134,491 | +1.39(+0.76%) |
Mar 21, 2022 | 183.15 | 184.70 | 182.09 | 182.96 | 279,277 | +0.05(+0.03%) |
Mar 18, 2022 | 182.48 | 183.02 | 181.27 | 182.91 | 116,835 | +0.61(+0.33%) |
Mar 17, 2022 | 180.78 | 182.60 | 180.62 | 182.31 | 106,848 | +1.43(+0.79%) |
Mar 16, 2022 | 180.98 | 181.55 | 178.44 | 180.87 | 113,982 | +0.68(+0.38%) |
Mar 15, 2022 | 178.02 | 180.54 | 177.78 | 180.19 | 130,538 | +3.51(+1.98%) |
Mar 14, 2022 | 176.82 | 178.33 | 175.78 | 176.68 | 134,284 | +0.82(+0.46%) |
Mar 11, 2022 | 179.05 | 179.48 | 175.75 | 175.87 | 226,899 | -2.06(-1.16%) |
Mar 10, 2022 | 178.13 | 176.35 | 177.93 | 609,229 | -1.54(-0.86%) | |
Mar 09, 2022 | 180.77 | 180.86 | 178.88 | 179.47 | 228,782 | +1.42(+0.80%) |
Mar 08, 2022 | 182.61 | 183.17 | 178.00 | 178.05 | 229,338 | -4.62(-2.53%) |
Mar 07, 2022 | 185.75 | 186.06 | 182.48 | 182.67 | 225,861 | -3.71(-1.99%) |
Mar 04, 2022 | 184.10 | 186.61 | 183.59 | 186.37 | 198,626 | +0.06(+0.03%) |
Mar 03, 2022 | 185.98 | 187.38 | 185.61 | 186.32 | 376,348 | +1.24(+0.67%) |
Mar 02, 2022 | 183.08 | 185.80 | 182.76 | 185.08 | 178,318 | +1.98(+1.08%) |
Mar 01, 2022 | 183.71 | 185.04 | 182.11 | 183.10 | 172,459 | -1.02(-0.55%) |
Feb 28, 2022 | 183.90 | 184.54 | 182.07 | 184.12 | 161,228 | -2.16(-1.16%) |
Feb 25, 2022 | 181.07 | 186.32 | 183.47 | 186.28 | 536,678 | +5.67(+3.14%) |
Feb 24, 2022 | 180.63 | 180.97 | 177.20 | 180.61 | 322,837 | -2.65(-1.45%) |
Feb 23, 2022 | 185.28 | 185.52 | 183.04 | 183.26 | 168,606 | -1.59(-0.86%) |
Feb 22, 2022 | 186.31 | 186.53 | 183.76 | 184.84 | 292,572 | -1.53(-0.82%) |
Feb 18, 2022 | 186.37 | 0 | +0.14(+0.08%) | |||
Feb 17, 2022 | 184.33 | 186.79 | 184.18 | 186.23 | 87,659 | +1.03(+0.56%) |
Feb 16, 2022 | 184.67 | 185.56 | 183.50 | 185.20 | 98,665 | +0.45(+0.24%) |
Feb 15, 2022 | 185.16 | 186.44 | 184.00 | 184.75 | 96,397 | +0.61(+0.33%) |
Feb 14, 2022 | 184.62 | 185.26 | 181.97 | 184.14 | 126,011 | -0.39(-0.21%) |
Feb 11, 2022 | 185.33 | 186.32 | 184.10 | 184.53 | 172,479 | -0.60(-0.32%) |
Feb 10, 2022 | 185.87 | 186.90 | 184.55 | 185.13 | 233,582 | -1.95(-1.04%) |
Feb 09, 2022 | 187.76 | 188.08 | 186.78 | 187.08 | 254,597 | +0.31(+0.17%) |
Feb 08, 2022 | 186.26 | 187.23 | 185.50 | 186.76 | 216,914 | +1.00(+0.54%) |
Feb 07, 2022 | 186.24 | 186.65 | 184.94 | 185.77 | 121,404 | +0.52(+0.28%) |
Feb 04, 2022 | 186.47 | 187.16 | 184.25 | 185.24 | 119,352 | -2.36(-1.26%) |
Feb 03, 2022 | 187.07 | 188.56 | 187.60 | 205,974 | -0.18(-0.10%) | |
Feb 02, 2022 | 186.19 | 188.10 | 186.19 | 187.78 | 434,434 | +1.84(+0.99%) |
Feb 01, 2022 | 186.04 | 186.25 | 184.07 | 185.94 | 134,541 | -0.05(-0.03%) |
Jan 31, 2022 | 184.32 | 186.04 | 185.98 | 878,221 | +0.93(+0.50%) | |
Jan 28, 2022 | 182.20 | 184.86 | 180.39 | 185.05 | 255,860 | +2.23(+1.22%) |
Jan 27, 2022 | 183.45 | 185.84 | 182.33 | 182.82 | 192,483 | +0.48(+0.27%) |
Jan 26, 2022 | 183.12 | 184.69 | 180.91 | 182.34 | 1,117,081 | -1.22(-0.67%) |
Jan 25, 2022 | 184.76 | 184.76 | 181.45 | 183.56 | 226,746 | -2.50(-1.34%) |
Jan 24, 2022 | 185.12 | 186.18 | 181.95 | 186.06 | 327,495 | +0.01(+0.00%) |
Jan 21, 2022 | 186.69 | 188.53 | 185.77 | 186.05 | 233,385 | -0.20(-0.11%) |
Jan 20, 2022 | 187.55 | 189.04 | 186.08 | 186.25 | 162,565 | -1.44(-0.77%) |
Jan 19, 2022 | 187.35 | 189.04 | 187.35 | 187.69 | 415,569 | +0.53(+0.28%) |
Jan 18, 2022 | 188.61 | 188.79 | 186.47 | 187.16 | 274,176 | -2.63(-1.39%) |
Jan 14, 2022 | 189.79 | 0 | +0.29(+0.15%) | |||
Jan 13, 2022 | 189.15 | 189.93 | 188.84 | 189.51 | 152,696 | +0.52(+0.28%) |
Jan 12, 2022 | 189.03 | 189.20 | 188.46 | 188.99 | 282,505 | -0.20(-0.11%) |
Jan 11, 2022 | 189.09 | 189.19 | 186.98 | 189.19 | 154,601 | +0.04(+0.02%) |
Jan 10, 2022 | 190.38 | 190.58 | 188.49 | 189.15 | 413,440 | -1.44(-0.75%) |
Jan 07, 2022 | 190.06 | 191.32 | 189.81 | 190.58 | 198,925 | +0.48(+0.26%) |
Jan 06, 2022 | 190.47 | 191.47 | 190.02 | 190.10 | 167,949 | -0.47(-0.24%) |
Jan 05, 2022 | 190.83 | 192.43 | 190.55 | 190.56 | 179,566 | -0.33(-0.17%) |
Jan 04, 2022 | 190.09 | 191.53 | 190.09 | 190.90 | 149,012 | +0.94(+0.49%) |