Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 194.35 | 194.41 | 189.40 | 189.42 | 1,180,928 | -3.09(-1.60%) |
Mar 30, 2022 | 192.63 | 194.44 | 192.07 | 192.51 | 635,425 | -0.32(-0.17%) |
Mar 29, 2022 | 186.21 | 193.81 | 185.15 | 192.83 | 971,072 | +7.99(+4.32%) |
Mar 28, 2022 | 182.94 | 186.05 | 182.44 | 184.84 | 884,868 | +2.83(+1.55%) |
Mar 25, 2022 | 180.75 | 182.36 | 179.79 | 182.02 | 494,248 | +2.49(+1.39%) |
Mar 24, 2022 | 178.59 | 179.70 | 177.99 | 179.53 | 438,435 | +1.20(+0.67%) |
Mar 23, 2022 | 180.36 | 180.37 | 177.02 | 178.33 | 443,199 | -2.01(-1.11%) |
Mar 22, 2022 | 181.26 | 182.64 | 179.58 | 180.34 | 706,188 | -0.17(-0.09%) |
Mar 21, 2022 | 179.65 | 181.39 | 178.33 | 180.51 | 530,238 | +1.38(+0.77%) |
Mar 18, 2022 | 179.66 | 182.43 | 178.11 | 179.12 | 1,583,161 | -1.48(-0.82%) |
Mar 17, 2022 | 178.18 | 181.03 | 177.97 | 180.61 | 824,449 | +2.41(+1.35%) |
Mar 16, 2022 | 174.87 | 179.04 | 174.35 | 178.19 | 1,065,526 | +3.43(+1.96%) |
Mar 15, 2022 | 178.35 | 178.53 | 172.50 | 174.77 | 1,083,640 | -1.53(-0.87%) |
Mar 14, 2022 | 180.58 | 181.05 | 175.80 | 176.29 | 913,709 | -3.37(-1.88%) |
Mar 11, 2022 | 179.90 | 182.15 | 178.95 | 179.67 | 691,298 | +0.21(+0.12%) |
Mar 10, 2022 | 180.20 | 180.99 | 177.47 | 179.46 | 628,716 | -1.55(-0.85%) |
Mar 09, 2022 | 182.53 | 183.47 | 180.01 | 181.00 | 654,651 | +1.26(+0.70%) |
Mar 08, 2022 | 182.45 | 183.58 | 178.98 | 179.74 | 1,030,670 | -3.35(-1.83%) |
Mar 07, 2022 | 183.33 | 184.90 | 180.55 | 183.09 | 1,133,825 | -0.59(-0.32%) |
Mar 04, 2022 | 177.16 | 184.01 | 176.42 | 183.67 | 768,424 | +5.17(+2.89%) |
Mar 03, 2022 | 178.85 | 179.22 | 175.50 | 178.51 | 549,278 | +1.39(+0.78%) |
Mar 02, 2022 | 175.27 | 177.95 | 175.27 | 177.12 | 773,536 | +2.14(+1.22%) |
Mar 01, 2022 | 174.29 | 176.48 | 172.38 | 174.98 | 842,256 | +2.95(+1.72%) |
Feb 28, 2022 | 175.75 | 175.83 | 170.30 | 172.02 | 982,486 | -5.51(-3.11%) |
Feb 25, 2022 | 173.62 | 177.66 | 173.19 | 177.54 | 649,825 | +4.06(+2.34%) |
Feb 24, 2022 | 162.84 | 174.12 | 160.24 | 173.48 | 1,036,158 | +2.86(+1.68%) |
Feb 23, 2022 | 171.07 | 174.99 | 170.28 | 170.62 | 1,085,392 | +1.22(+0.72%) |
Feb 22, 2022 | 171.31 | 172.27 | 168.52 | 169.40 | 735,867 | -2.01(-1.17%) |
Feb 18, 2022 | 171.41 | 0 | -1.14(-0.66%) | |||
Feb 17, 2022 | 172.19 | 174.19 | 171.92 | 172.55 | 611,549 | -1.86(-1.06%) |
Feb 16, 2022 | 176.52 | 176.76 | 171.92 | 174.41 | 701,659 | -1.30(-0.74%) |
Feb 15, 2022 | 179.34 | 179.59 | 174.86 | 175.71 | 657,920 | -1.86(-1.05%) |
Feb 14, 2022 | 180.00 | 181.29 | 176.65 | 177.56 | 593,417 | -2.48(-1.38%) |
Feb 11, 2022 | 182.64 | 183.27 | 178.45 | 180.04 | 869,915 | -1.77(-0.98%) |
Feb 10, 2022 | 184.20 | 186.99 | 180.48 | 181.82 | 557,747 | -5.91(-3.15%) |
Feb 09, 2022 | 185.00 | 188.15 | 184.53 | 187.73 | 483,871 | +5.64(+3.10%) |
Feb 08, 2022 | 182.48 | 183.84 | 181.17 | 182.09 | 831,407 | -0.54(-0.30%) |
Feb 07, 2022 | 184.19 | 184.72 | 182.12 | 182.63 | 554,841 | -1.56(-0.85%) |
Feb 04, 2022 | 185.75 | 186.74 | 182.27 | 184.19 | 662,885 | -2.82(-1.51%) |
Feb 03, 2022 | 187.71 | 188.94 | 187.01 | 858,080 | -2.08(-1.10%) | |
Feb 02, 2022 | 181.91 | 189.66 | 181.91 | 189.08 | 1,177,322 | +8.46(+4.68%) |
Feb 01, 2022 | 181.82 | 183.00 | 177.53 | 180.63 | 942,405 | -0.58(-0.32%) |
Jan 31, 2022 | 179.91 | 181.20 | 899,490 | +1.17(+0.65%) | ||
Jan 28, 2022 | 174.09 | 180.32 | 170.71 | 180.03 | 903,374 | +6.01(+3.45%) |
Jan 27, 2022 | 178.29 | 179.53 | 173.62 | 174.03 | 950,745 | -2.48(-1.40%) |
Jan 26, 2022 | 179.31 | 181.99 | 175.46 | 176.50 | 909,802 | -2.21(-1.24%) |
Jan 25, 2022 | 176.46 | 180.27 | 173.72 | 178.72 | 1,470,491 | +0.43(+0.24%) |
Jan 24, 2022 | 177.35 | 179.18 | 172.10 | 178.29 | 1,080,915 | -0.44(-0.25%) |
Jan 21, 2022 | 180.33 | 181.25 | 178.28 | 178.73 | 660,486 | +0.09(+0.05%) |
Jan 20, 2022 | 183.13 | 184.71 | 178.29 | 178.63 | 578,942 | -2.77(-1.53%) |
Jan 19, 2022 | 184.14 | 185.78 | 181.33 | 181.40 | 743,194 | -1.65(-0.90%) |
Jan 18, 2022 | 184.56 | 184.56 | 180.77 | 183.05 | 829,473 | -3.11(-1.67%) |
Jan 14, 2022 | 186.16 | 0 | -2.74(-1.45%) | |||
Jan 13, 2022 | 193.79 | 193.83 | 188.37 | 188.90 | 650,198 | -4.66(-2.41%) |
Jan 12, 2022 | 191.85 | 194.64 | 191.80 | 193.56 | 534,977 | +1.51(+0.79%) |
Jan 11, 2022 | 191.49 | 192.33 | 188.51 | 192.06 | 606,969 | +1.42(+0.74%) |
Jan 10, 2022 | 186.82 | 190.79 | 186.05 | 190.64 | 894,632 | +0.06(+0.03%) |
Jan 07, 2022 | 198.40 | 199.16 | 190.20 | 190.58 | 973,620 | -8.41(-4.23%) |
Jan 06, 2022 | 198.74 | 200.72 | 196.25 | 199.00 | 726,055 | -0.08(-0.04%) |
Jan 05, 2022 | 201.88 | 202.53 | 198.56 | 199.08 | 752,667 | -3.52(-1.74%) |
Jan 04, 2022 | 200.56 | 205.12 | 200.56 | 202.60 | 823,312 | +2.16(+1.08%) |