Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 167.99 | 172.31 | 167.27 | 168.44 | 96,101 | +0.07(+0.04%) |
Mar 30, 2022 | 168.81 | 172.77 | 166.86 | 168.37 | 25,918 | -1.42(-0.84%) |
Mar 29, 2022 | 166.65 | 170.23 | 165.31 | 169.79 | 45,425 | +5.19(+3.15%) |
Mar 28, 2022 | 162.78 | 165.70 | 161.50 | 164.60 | 29,264 | +1.09(+0.67%) |
Mar 25, 2022 | 166.83 | 167.42 | 163.51 | 163.51 | 30,185 | -4.52(-2.69%) |
Mar 24, 2022 | 165.25 | 168.27 | 164.68 | 168.03 | 17,112 | +2.78(+1.68%) |
Mar 23, 2022 | 170.29 | 170.29 | 164.96 | 165.25 | 18,825 | -4.59(-2.70%) |
Mar 22, 2022 | 169.34 | 170.10 | 168.35 | 169.84 | 29,970 | +1.80(+1.07%) |
Mar 21, 2022 | 170.99 | 172.28 | 167.75 | 168.04 | 23,853 | -4.26(-2.47%) |
Mar 18, 2022 | 170.50 | 172.37 | 169.60 | 172.30 | 79,382 | +2.93(+1.73%) |
Mar 17, 2022 | 165.38 | 172.29 | 164.79 | 169.37 | 39,541 | +3.86(+2.33%) |
Mar 16, 2022 | 160.60 | 165.87 | 159.42 | 165.51 | 46,305 | +6.21(+3.90%) |
Mar 15, 2022 | 156.35 | 160.28 | 156.33 | 159.30 | 34,258 | +3.07(+1.97%) |
Mar 14, 2022 | 157.91 | 157.91 | 154.78 | 156.23 | 39,297 | -0.44(-0.28%) |
Mar 11, 2022 | 157.85 | 158.39 | 155.60 | 156.67 | 35,097 | -0.63(-0.40%) |
Mar 10, 2022 | 158.84 | 159.56 | 153.85 | 157.30 | 29,109 | -4.15(-2.57%) |
Mar 09, 2022 | 157.73 | 162.00 | 156.28 | 161.45 | 34,362 | +4.70(+3.00%) |
Mar 08, 2022 | 163.40 | 163.64 | 155.95 | 156.75 | 41,188 | -6.04(-3.71%) |
Mar 07, 2022 | 163.19 | 167.87 | 162.52 | 162.79 | 37,521 | -1.15(-0.70%) |
Mar 04, 2022 | 165.00 | 167.75 | 163.41 | 163.94 | 33,255 | -2.11(-1.27%) |
Mar 03, 2022 | 166.43 | 167.45 | 163.26 | 166.05 | 31,136 | -0.74(-0.44%) |
Mar 02, 2022 | 165.46 | 169.79 | 165.46 | 166.79 | 31,027 | +1.84(+1.12%) |
Mar 01, 2022 | 159.07 | 167.10 | 157.21 | 164.95 | 94,928 | +5.89(+3.70%) |
Feb 28, 2022 | 155.97 | 160.00 | 155.97 | 159.06 | 50,641 | +1.59(+1.01%) |
Feb 25, 2022 | 156.49 | 157.86 | 154.41 | 157.47 | 43,725 | +1.34(+0.86%) |
Feb 24, 2022 | 158.47 | 158.47 | 153.69 | 156.13 | 58,082 | -5.50(-3.40%) |
Feb 23, 2022 | 163.25 | 164.18 | 160.96 | 161.63 | 57,890 | -0.10(-0.06%) |
Feb 22, 2022 | 160.97 | 164.26 | 160.32 | 161.73 | 76,328 | -0.75(-0.46%) |
Feb 18, 2022 | 162.48 | 0 | -0.44(-0.27%) | |||
Feb 17, 2022 | 163.53 | 166.30 | 162.18 | 162.92 | 46,344 | -2.58(-1.56%) |
Feb 16, 2022 | 164.18 | 167.84 | 163.84 | 165.50 | 58,894 | +0.80(+0.49%) |
Feb 15, 2022 | 161.29 | 168.18 | 160.66 | 164.70 | 59,882 | +3.86(+2.40%) |
Feb 14, 2022 | 158.18 | 162.09 | 157.89 | 160.84 | 67,029 | +2.10(+1.32%) |
Feb 11, 2022 | 158.14 | 161.57 | 156.78 | 158.74 | 52,244 | +0.50(+0.32%) |
Feb 10, 2022 | 154.61 | 162.11 | 154.02 | 158.24 | 76,610 | +0.85(+0.54%) |
Feb 09, 2022 | 156.25 | 160.80 | 155.93 | 157.39 | 39,970 | +1.26(+0.81%) |
Feb 08, 2022 | 151.25 | 160.84 | 151.15 | 156.13 | 58,296 | +4.81(+3.18%) |
Feb 07, 2022 | 151.83 | 151.83 | 148.76 | 151.32 | 75,406 | +1.31(+0.87%) |
Feb 04, 2022 | 152.81 | 153.09 | 147.04 | 150.01 | 58,098 | -3.02(-1.97%) |
Feb 03, 2022 | 157.25 | 153.00 | 153.03 | 70,418 | -5.57(-3.51%) | |
Feb 02, 2022 | 167.87 | 168.28 | 158.15 | 158.60 | 74,853 | -10.68(-6.31%) |
Feb 01, 2022 | 177.21 | 178.95 | 166.97 | 169.28 | 52,345 | -5.24(-3.00%) |
Jan 28, 2022 | 170.50 | 174.52 | 167.05 | 174.52 | 34,305 | +5.00(+2.95%) |
Jan 27, 2022 | 173.25 | 175.18 | 168.55 | 169.52 | 41,360 | -3.90(-2.25%) |
Jan 26, 2022 | 176.73 | 178.01 | 172.19 | 173.42 | 39,525 | -0.86(-0.49%) |
Jan 25, 2022 | 179.75 | 179.75 | 172.26 | 174.28 | 53,647 | -7.97(-4.37%) |
Jan 24, 2022 | 174.99 | 182.62 | 172.30 | 182.25 | 47,080 | +4.58(+2.58%) |
Jan 21, 2022 | 177.84 | 181.34 | 177.04 | 177.67 | 35,401 | +0.10(+0.06%) |
Jan 20, 2022 | 182.37 | 186.64 | 177.50 | 177.57 | 30,972 | -3.95(-2.18%) |
Jan 19, 2022 | 188.03 | 189.95 | 181.16 | 181.52 | 44,608 | -6.22(-3.31%) |
Jan 18, 2022 | 190.41 | 191.38 | 186.25 | 187.74 | 30,272 | -5.18(-2.69%) |
Jan 14, 2022 | 192.92 | 0 | -13.41(-6.50%) | |||
Jan 13, 2022 | 197.52 | 210.93 | 197.52 | 206.33 | 119,340 | +8.60(+4.35%) |
Jan 12, 2022 | 194.62 | 200.91 | 193.89 | 197.73 | 87,733 | +2.71(+1.39%) |
Jan 11, 2022 | 192.76 | 196.71 | 188.34 | 195.02 | 54,613 | +3.32(+1.73%) |
Jan 10, 2022 | 189.14 | 192.15 | 182.78 | 191.70 | 41,307 | +0.96(+0.50%) |
Jan 07, 2022 | 196.52 | 196.52 | 190.21 | 190.74 | 37,035 | -5.39(-2.75%) |
Jan 06, 2022 | 196.23 | 197.57 | 193.40 | 196.13 | 34,008 | -1.06(-0.54%) |
Jan 05, 2022 | 202.41 | 203.00 | 196.10 | 197.19 | 33,410 | -6.04(-2.97%) |
Jan 04, 2022 | 209.41 | 209.58 | 202.87 | 203.23 | 29,851 | -6.61(-3.15%) |