Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 176.83 | 177.13 | 172.83 | 172.83 | 120,883 | -4.09(-2.31%) |
Mar 30, 2022 | 179.21 | 179.39 | 176.06 | 176.93 | 71,098 | -2.78(-1.55%) |
Mar 29, 2022 | 179.76 | 180.95 | 178.48 | 179.71 | 162,729 | +2.68(+1.52%) |
Mar 28, 2022 | 177.16 | 177.16 | 174.66 | 177.02 | 89,366 | -0.46(-0.26%) |
Mar 25, 2022 | 176.87 | 178.20 | 176.53 | 177.48 | 75,985 | +1.41(+0.80%) |
Mar 24, 2022 | 175.68 | 176.20 | 175.09 | 176.07 | 68,242 | +1.25(+0.72%) |
Mar 23, 2022 | 177.55 | 177.55 | 174.65 | 174.82 | 660,610 | -4.13(-2.31%) |
Mar 22, 2022 | 177.60 | 179.73 | 177.60 | 178.96 | 144,436 | +3.40(+1.94%) |
Mar 21, 2022 | 177.30 | 177.58 | 174.47 | 175.56 | 114,721 | -1.43(-0.81%) |
Mar 18, 2022 | 175.05 | 177.44 | 174.26 | 176.99 | 80,553 | +1.41(+0.80%) |
Mar 17, 2022 | 172.85 | 175.58 | 171.84 | 175.58 | 85,130 | +1.35(+0.77%) |
Mar 16, 2022 | 170.58 | 174.70 | 170.50 | 174.23 | 124,024 | +6.08(+3.62%) |
Mar 15, 2022 | 166.83 | 168.44 | 166.31 | 168.15 | 90,680 | +2.44(+1.47%) |
Mar 14, 2022 | 165.88 | 168.89 | 165.14 | 165.71 | 138,899 | +1.72(+1.05%) |
Mar 11, 2022 | 167.47 | 168.04 | 163.93 | 164.00 | 78,599 | -1.62(-0.98%) |
Mar 10, 2022 | 164.30 | 163.68 | 165.62 | 141,446 | -1.61(-0.96%) | |
Mar 09, 2022 | 166.07 | 168.56 | 165.83 | 167.23 | 137,753 | +6.76(+4.21%) |
Mar 08, 2022 | 161.06 | 164.90 | 158.77 | 160.47 | 159,565 | +0.14(+0.09%) |
Mar 07, 2022 | 167.22 | 167.24 | 160.33 | 160.33 | 206,500 | -8.34(-4.95%) |
Mar 04, 2022 | 170.57 | 170.57 | 166.85 | 168.67 | 181,393 | -4.75(-2.74%) |
Mar 03, 2022 | 175.91 | 176.26 | 172.39 | 173.43 | 492,504 | -1.48(-0.85%) |
Mar 02, 2022 | 172.06 | 175.82 | 171.98 | 174.91 | 102,676 | +3.94(+2.31%) |
Mar 01, 2022 | 177.47 | 177.47 | 169.99 | 170.97 | 177,477 | -7.52(-4.21%) |
Feb 28, 2022 | 177.47 | 180.05 | 176.89 | 178.49 | 114,199 | -3.15(-1.73%) |
Feb 25, 2022 | 177.53 | 182.05 | 178.91 | 181.64 | 474,516 | +4.91(+2.78%) |
Feb 24, 2022 | 171.03 | 177.06 | 170.65 | 176.73 | 184,334 | -1.35(-0.76%) |
Feb 23, 2022 | 183.29 | 183.29 | 177.68 | 178.08 | 69,130 | -3.49(-1.92%) |
Feb 22, 2022 | 181.60 | 183.81 | 180.26 | 181.57 | 71,006 | -1.28(-0.70%) |
Feb 18, 2022 | 182.85 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.19 | 187.35 | 183.06 | 183.47 | 86,347 | -5.78(-3.06%) |
Feb 16, 2022 | 188.00 | 189.80 | 187.64 | 189.25 | 68,772 | +0.41(+0.22%) |
Feb 15, 2022 | 188.22 | 189.13 | 187.57 | 188.84 | 74,753 | +3.14(+1.69%) |
Feb 14, 2022 | 186.84 | 187.67 | 184.15 | 185.70 | 124,805 | -1.35(-0.72%) |
Feb 11, 2022 | 189.87 | 191.84 | 185.93 | 187.05 | 210,759 | -3.41(-1.79%) |
Feb 10, 2022 | 191.46 | 194.03 | 189.59 | 190.46 | 107,018 | -2.00(-1.04%) |
Feb 09, 2022 | 192.02 | 193.55 | 191.70 | 192.45 | 110,828 | +1.78(+0.93%) |
Feb 08, 2022 | 189.72 | 190.98 | 189.39 | 190.68 | 60,452 | +2.01(+1.07%) |
Feb 07, 2022 | 188.79 | 189.89 | 187.79 | 188.66 | 58,136 | +0.11(+0.06%) |
Feb 04, 2022 | 186.42 | 189.87 | 185.65 | 188.55 | 86,083 | +2.68(+1.44%) |
Feb 03, 2022 | 187.61 | 185.68 | 185.87 | 112,364 | -2.57(-1.36%) | |
Feb 02, 2022 | 187.62 | 188.70 | 186.31 | 188.44 | 59,151 | +0.73(+0.39%) |
Feb 01, 2022 | 184.60 | 187.97 | 184.27 | 187.71 | 81,587 | +3.55(+1.93%) |
Jan 31, 2022 | 181.18 | 184.22 | 184.16 | 71,764 | +2.07(+1.14%) | |
Jan 28, 2022 | 178.32 | 182.22 | 176.04 | 182.09 | 85,170 | +4.51(+2.54%) |
Jan 27, 2022 | 180.61 | 181.83 | 176.74 | 177.58 | 115,452 | -0.83(-0.47%) |
Jan 26, 2022 | 179.81 | 181.68 | 176.34 | 178.41 | 117,796 | +0.74(+0.41%) |
Jan 25, 2022 | 175.30 | 178.90 | 172.46 | 177.68 | 145,850 | +0.30(+0.17%) |
Jan 24, 2022 | 173.84 | 177.55 | 169.87 | 177.38 | 244,213 | -0.37(-0.21%) |
Jan 21, 2022 | 181.03 | 181.74 | 177.14 | 177.75 | 191,914 | -4.26(-2.34%) |
Jan 20, 2022 | 183.86 | 186.56 | 181.82 | 182.01 | 105,892 | -1.06(-0.58%) |
Jan 19, 2022 | 187.54 | 187.54 | 183.00 | 183.07 | 77,880 | -2.99(-1.61%) |
Jan 18, 2022 | 189.28 | 189.30 | 185.39 | 186.06 | 103,095 | -4.47(-2.34%) |
Jan 14, 2022 | 190.53 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.20 | 195.59 | 192.22 | 192.66 | 82,008 | -1.08(-0.56%) |
Jan 12, 2022 | 194.10 | 195.07 | 193.13 | 193.74 | 139,758 | +0.27(+0.14%) |
Jan 11, 2022 | 191.98 | 193.55 | 190.44 | 193.47 | 146,045 | +2.22(+1.16%) |
Jan 10, 2022 | 193.06 | 193.06 | 188.54 | 191.25 | 97,512 | -1.10(-0.57%) |
Jan 07, 2022 | 191.15 | 192.95 | 190.61 | 192.35 | 99,441 | +1.16(+0.60%) |
Jan 06, 2022 | 189.97 | 191.34 | 188.52 | 191.19 | 401,938 | +2.44(+1.29%) |
Jan 05, 2022 | 192.15 | 193.10 | 188.65 | 188.75 | 158,554 | -2.69(-1.41%) |
Jan 04, 2022 | 189.51 | 192.45 | 189.51 | 191.44 | 470,751 | +3.99(+2.13%) |