Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 195.87 | 202.96 | 194.46 | 200.66 | 85,382 | +4.38(+2.23%) |
Mar 30, 2022 | 197.68 | 197.97 | 193.65 | 196.28 | 25,072 | -0.61(-0.31%) |
Mar 29, 2022 | 197.96 | 198.85 | 195.29 | 196.89 | 44,738 | -0.80(-0.40%) |
Mar 28, 2022 | 197.71 | 198.93 | 195.49 | 197.69 | 25,385 | +1.07(+0.54%) |
Mar 25, 2022 | 196.68 | 196.83 | 192.88 | 196.62 | 25,916 | +1.87(+0.96%) |
Mar 24, 2022 | 189.47 | 195.03 | 189.47 | 194.74 | 43,899 | +3.27(+1.71%) |
Mar 23, 2022 | 193.00 | 193.12 | 189.82 | 191.47 | 25,903 | -1.40(-0.73%) |
Mar 22, 2022 | 189.71 | 192.96 | 189.05 | 192.88 | 30,899 | +4.74(+2.52%) |
Mar 21, 2022 | 188.48 | 191.21 | 187.62 | 188.14 | 16,582 | -0.79(-0.42%) |
Mar 18, 2022 | 180.08 | 189.27 | 179.81 | 188.93 | 30,111 | +7.69(+4.24%) |
Mar 17, 2022 | 178.90 | 181.29 | 177.30 | 181.24 | 44,912 | +1.69(+0.94%) |
Mar 16, 2022 | 178.66 | 182.97 | 175.41 | 179.55 | 48,068 | +3.04(+1.72%) |
Mar 15, 2022 | 176.31 | 179.34 | 174.72 | 176.50 | 92,973 | +2.19(+1.26%) |
Mar 14, 2022 | 170.86 | 174.32 | 170.86 | 174.31 | 18,971 | +1.54(+0.89%) |
Mar 11, 2022 | 173.91 | 174.59 | 172.28 | 172.77 | 40,699 | +0.31(+0.18%) |
Mar 10, 2022 | 174.26 | 176.58 | 171.63 | 172.47 | 30,519 | -2.47(-1.41%) |
Mar 09, 2022 | 171.65 | 176.58 | 171.65 | 174.94 | 34,039 | +8.00(+4.79%) |
Mar 08, 2022 | 170.95 | 172.63 | 163.36 | 166.94 | 53,568 | -1.85(-1.09%) |
Mar 07, 2022 | 181.36 | 181.45 | 168.43 | 168.79 | 49,077 | -15.00(-8.16%) |
Mar 04, 2022 | 186.38 | 186.38 | 182.36 | 183.79 | 25,786 | -7.52(-3.93%) |
Mar 03, 2022 | 195.59 | 195.59 | 190.64 | 191.31 | 27,465 | -3.62(-1.86%) |
Mar 02, 2022 | 190.74 | 197.06 | 190.49 | 194.93 | 55,494 | +6.07(+3.21%) |
Mar 01, 2022 | 196.25 | 196.25 | 187.91 | 188.87 | 36,186 | -6.67(-3.41%) |
Feb 28, 2022 | 191.45 | 196.82 | 190.41 | 195.54 | 69,176 | +2.73(+1.42%) |
Feb 25, 2022 | 191.77 | 194.65 | 190.79 | 192.80 | 51,220 | +4.75(+2.52%) |
Feb 24, 2022 | 188.00 | 188.31 | 181.47 | 188.06 | 57,171 | -3.19(-1.67%) |
Feb 23, 2022 | 198.92 | 198.92 | 191.25 | 191.25 | 55,938 | -7.38(-3.72%) |
Feb 22, 2022 | 199.18 | 200.38 | 194.60 | 198.63 | 51,823 | -0.61(-0.30%) |
Feb 18, 2022 | 199.23 | 0 | -1.86(-0.92%) | |||
Feb 17, 2022 | 201.92 | 203.00 | 200.16 | 201.09 | 29,450 | -1.51(-0.75%) |
Feb 16, 2022 | 201.48 | 203.18 | 201.03 | 202.60 | 29,802 | +2.10(+1.05%) |
Feb 15, 2022 | 198.25 | 201.97 | 198.12 | 200.50 | 27,854 | +3.00(+1.52%) |
Feb 14, 2022 | 195.93 | 199.78 | 195.93 | 197.50 | 27,532 | -0.04(-0.02%) |
Feb 11, 2022 | 202.84 | 206.63 | 197.35 | 197.54 | 45,536 | -2.68(-1.34%) |
Feb 10, 2022 | 196.52 | 204.71 | 196.52 | 200.22 | 33,287 | +1.17(+0.59%) |
Feb 09, 2022 | 196.34 | 200.15 | 195.80 | 199.05 | 30,926 | +5.54(+2.86%) |
Feb 08, 2022 | 185.74 | 194.61 | 185.74 | 193.51 | 29,755 | +6.39(+3.42%) |
Feb 07, 2022 | 186.92 | 187.12 | 184.86 | 187.12 | 6,993 | +1.67(+0.90%) |
Feb 04, 2022 | 186.09 | 188.73 | 184.18 | 185.45 | 32,550 | -1.45(-0.78%) |
Feb 03, 2022 | 184.39 | 187.93 | 186.90 | 11,119 | -0.52(-0.28%) | |
Feb 02, 2022 | 187.24 | 190.66 | 186.28 | 187.42 | 39,841 | +1.53(+0.82%) |
Feb 01, 2022 | 183.69 | 185.89 | 182.37 | 185.89 | 22,316 | +1.92(+1.04%) |
Jan 31, 2022 | 179.94 | 183.97 | 177.07 | 183.97 | 23,678 | +5.07(+2.83%) |
Jan 28, 2022 | 173.67 | 178.90 | 172.91 | 178.90 | 22,609 | +3.89(+2.22%) |
Jan 27, 2022 | 178.24 | 179.92 | 173.35 | 175.00 | 61,308 | -1.33(-0.75%) |
Jan 26, 2022 | 180.40 | 181.68 | 175.45 | 176.33 | 125,620 | +0.23(+0.13%) |
Jan 25, 2022 | 172.77 | 177.59 | 172.01 | 176.11 | 25,677 | +0.76(+0.43%) |
Jan 24, 2022 | 176.42 | 179.82 | 171.24 | 175.35 | 30,373 | -3.53(-1.97%) |
Jan 21, 2022 | 181.19 | 181.19 | 174.30 | 178.88 | 44,049 | -1.24(-0.69%) |
Jan 20, 2022 | 179.34 | 185.57 | 177.54 | 180.12 | 31,020 | +0.03(+0.01%) |
Jan 19, 2022 | 185.87 | 185.96 | 179.37 | 180.09 | 41,860 | -7.89(-4.20%) |
Jan 18, 2022 | 193.43 | 194.74 | 187.47 | 187.98 | 29,354 | -7.37(-3.77%) |
Jan 14, 2022 | 195.35 | 0 | +4.66(+2.44%) | |||
Jan 13, 2022 | 190.18 | 194.62 | 189.36 | 190.69 | 31,781 | +1.21(+0.64%) |
Jan 12, 2022 | 187.61 | 191.97 | 186.96 | 189.48 | 18,969 | +1.32(+0.70%) |
Jan 11, 2022 | 190.96 | 192.63 | 187.85 | 188.16 | 17,510 | -4.69(-2.43%) |
Jan 10, 2022 | 190.19 | 195.70 | 188.77 | 192.85 | 17,342 | +0.85(+0.44%) |
Jan 07, 2022 | 193.38 | 195.35 | 189.64 | 192.00 | 23,401 | -0.30(-0.16%) |
Jan 06, 2022 | 187.65 | 192.69 | 187.48 | 192.30 | 30,404 | +4.49(+2.39%) |
Jan 05, 2022 | 187.04 | 190.83 | 187.04 | 187.81 | 27,932 | +1.81(+0.97%) |
Jan 04, 2022 | 188.08 | 188.08 | 186.00 | 186.00 | 15,245 | -0.31(-0.17%) |