Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 187.54 | 190.42 | 186.00 | 186.00 | 1,410,152 | -0.77(-0.41%) |
Mar 30, 2022 | 185.46 | 187.16 | 185.07 | 186.77 | 780,734 | +0.54(+0.29%) |
Mar 29, 2022 | 183.71 | 186.37 | 182.40 | 186.22 | 1,200,292 | +5.46(+3.02%) |
Mar 28, 2022 | 179.81 | 181.04 | 178.89 | 180.76 | 835,836 | +1.56(+0.87%) |
Mar 25, 2022 | 177.05 | 179.52 | 176.03 | 179.20 | 780,855 | +2.88(+1.63%) |
Mar 24, 2022 | 174.61 | 176.47 | 173.74 | 176.32 | 566,955 | +1.48(+0.85%) |
Mar 23, 2022 | 176.91 | 177.69 | 174.61 | 174.85 | 771,919 | -2.76(-1.55%) |
Mar 22, 2022 | 178.44 | 179.19 | 177.12 | 177.60 | 967,763 | -0.26(-0.14%) |
Mar 21, 2022 | 179.09 | 180.35 | 176.98 | 177.86 | 797,547 | -1.93(-1.07%) |
Mar 18, 2022 | 178.91 | 180.35 | 177.78 | 179.79 | 3,765,163 | +1.49(+0.84%) |
Mar 17, 2022 | 175.57 | 179.02 | 175.57 | 178.30 | 681,326 | +2.20(+1.25%) |
Mar 16, 2022 | 176.37 | 178.29 | 172.17 | 176.10 | 1,113,308 | +0.79(+0.45%) |
Mar 15, 2022 | 174.87 | 176.34 | 173.82 | 175.31 | 765,036 | +2.14(+1.24%) |
Mar 14, 2022 | 174.38 | 175.10 | 172.25 | 173.16 | 779,881 | +0.00(+0.00%) |
Mar 11, 2022 | 176.42 | 177.26 | 172.33 | 173.16 | 1,009,802 | -2.71(-1.54%) |
Mar 10, 2022 | 174.61 | 176.10 | 175.88 | 937,486 | -0.76(-0.43%) | |
Mar 09, 2022 | 177.73 | 179.22 | 176.42 | 176.64 | 898,749 | +1.30(+0.74%) |
Mar 08, 2022 | 173.54 | 178.18 | 172.50 | 175.34 | 1,266,602 | +1.25(+0.72%) |
Mar 07, 2022 | 179.15 | 180.48 | 174.08 | 174.09 | 905,848 | -4.80(-2.68%) |
Mar 04, 2022 | 175.72 | 179.62 | 175.72 | 178.89 | 872,465 | +2.26(+1.28%) |
Mar 03, 2022 | 175.37 | 177.45 | 172.88 | 176.63 | 849,062 | +2.35(+1.35%) |
Mar 02, 2022 | 173.02 | 175.29 | 172.57 | 174.28 | 991,473 | +1.68(+0.97%) |
Mar 01, 2022 | 174.33 | 175.38 | 171.74 | 172.59 | 1,676,722 | -1.46(-0.84%) |
Feb 28, 2022 | 175.43 | 177.14 | 172.46 | 174.06 | 1,414,672 | -3.93(-2.21%) |
Feb 25, 2022 | 175.61 | 178.19 | 174.61 | 177.99 | 968,425 | +3.30(+1.89%) |
Feb 24, 2022 | 167.38 | 175.38 | 167.38 | 174.69 | 1,381,396 | +3.99(+2.34%) |
Feb 23, 2022 | 173.26 | 174.88 | 170.05 | 170.70 | 1,188,095 | -1.68(-0.98%) |
Feb 22, 2022 | 170.60 | 173.04 | 170.15 | 172.38 | 1,329,975 | +1.81(+1.06%) |
Feb 18, 2022 | 170.57 | 0 | -0.37(-0.21%) | |||
Feb 17, 2022 | 171.18 | 172.21 | 169.79 | 170.94 | 1,062,221 | -0.99(-0.58%) |
Feb 16, 2022 | 170.47 | 172.43 | 168.85 | 171.93 | 653,558 | +1.76(+1.03%) |
Feb 15, 2022 | 170.38 | 171.67 | 169.71 | 170.18 | 798,424 | +1.43(+0.85%) |
Feb 14, 2022 | 170.84 | 171.80 | 167.93 | 168.74 | 894,100 | -1.87(-1.09%) |
Feb 11, 2022 | 170.86 | 172.44 | 168.54 | 170.61 | 1,412,679 | +0.40(+0.24%) |
Feb 10, 2022 | 171.95 | 175.05 | 169.19 | 170.21 | 1,810,685 | -5.46(-3.11%) |
Feb 09, 2022 | 174.06 | 175.72 | 173.81 | 175.66 | 1,069,602 | +3.86(+2.25%) |
Feb 08, 2022 | 172.29 | 173.05 | 170.03 | 171.80 | 1,042,188 | -0.56(-0.33%) |
Feb 07, 2022 | 175.14 | 175.53 | 171.96 | 172.37 | 1,223,581 | -2.80(-1.60%) |
Feb 04, 2022 | 175.80 | 177.71 | 173.79 | 175.17 | 927,175 | -1.09(-0.62%) |
Feb 03, 2022 | 179.90 | 175.84 | 176.25 | 1,047,725 | -4.71(-2.60%) | |
Feb 02, 2022 | 179.64 | 182.91 | 179.63 | 180.97 | 923,970 | +1.51(+0.84%) |
Feb 01, 2022 | 178.91 | 180.77 | 177.15 | 179.46 | 1,197,625 | +0.40(+0.23%) |
Jan 31, 2022 | 174.33 | 179.18 | 179.06 | 1,547,399 | +4.85(+2.79%) | |
Jan 28, 2022 | 170.86 | 174.30 | 168.20 | 174.20 | 1,505,255 | +3.69(+2.17%) |
Jan 27, 2022 | 176.07 | 177.75 | 169.63 | 170.51 | 1,290,919 | -3.84(-2.20%) |
Jan 26, 2022 | 178.98 | 181.23 | 173.43 | 174.35 | 1,152,626 | -4.08(-2.29%) |
Jan 25, 2022 | 177.53 | 179.68 | 175.06 | 178.43 | 1,380,575 | -1.01(-0.56%) |
Jan 24, 2022 | 178.36 | 180.10 | 172.54 | 179.44 | 1,546,460 | -1.21(-0.67%) |
Jan 21, 2022 | 182.26 | 183.12 | 180.00 | 180.65 | 1,447,978 | -1.61(-0.88%) |
Jan 20, 2022 | 189.55 | 190.94 | 182.07 | 182.26 | 1,094,693 | -7.36(-3.88%) |
Jan 19, 2022 | 191.29 | 193.15 | 189.57 | 189.62 | 897,541 | -0.97(-0.51%) |
Jan 18, 2022 | 192.63 | 192.91 | 189.71 | 190.59 | 746,490 | -2.66(-1.37%) |
Jan 14, 2022 | 193.24 | 0 | +0.38(+0.20%) | |||
Jan 13, 2022 | 193.76 | 193.99 | 192.35 | 192.87 | 745,562 | -0.09(-0.05%) |
Jan 12, 2022 | 191.70 | 193.95 | 190.93 | 192.96 | 581,772 | +1.24(+0.65%) |
Jan 11, 2022 | 190.98 | 192.52 | 189.37 | 191.72 | 1,004,691 | +0.73(+0.38%) |
Jan 10, 2022 | 191.01 | 191.07 | 188.50 | 190.98 | 1,258,003 | -1.09(-0.56%) |
Jan 07, 2022 | 191.41 | 193.37 | 191.06 | 192.07 | 1,439,478 | -0.77(-0.40%) |
Jan 06, 2022 | 190.97 | 193.50 | 188.95 | 192.84 | 1,964,093 | +2.93(+1.54%) |
Jan 05, 2022 | 192.99 | 193.19 | 188.55 | 189.91 | 5,276,658 | -13.02(-6.42%) |
Jan 04, 2022 | 202.98 | 204.99 | 202.09 | 202.93 | 614,207 | +0.91(+0.45%) |