Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 176.82 | 176.82 | 164.37 | 165.28 | 220,192 | -12.54(-7.05%) |
Mar 30, 2022 | 185.00 | 186.00 | 177.56 | 177.82 | 105,048 | -8.64(-4.63%) |
Mar 29, 2022 | 184.84 | 187.42 | 183.20 | 186.46 | 171,954 | +5.17(+2.85%) |
Mar 28, 2022 | 182.74 | 183.88 | 178.60 | 181.29 | 280,905 | -2.10(-1.14%) |
Mar 25, 2022 | 186.74 | 188.00 | 182.61 | 183.38 | 210,617 | -2.89(-1.55%) |
Mar 24, 2022 | 186.67 | 191.50 | 184.65 | 186.27 | 118,321 | -0.41(-0.22%) |
Mar 23, 2022 | 192.13 | 192.67 | 185.93 | 186.68 | 102,564 | -6.26(-3.25%) |
Mar 22, 2022 | 194.44 | 196.56 | 189.49 | 192.95 | 175,228 | +0.45(+0.24%) |
Mar 21, 2022 | 195.69 | 197.81 | 190.97 | 192.49 | 140,868 | -2.38(-1.22%) |
Mar 18, 2022 | 192.71 | 194.96 | 186.24 | 194.88 | 503,027 | -0.43(-0.22%) |
Mar 17, 2022 | 192.18 | 195.38 | 189.64 | 195.31 | 156,127 | +1.98(+1.02%) |
Mar 16, 2022 | 186.13 | 194.01 | 185.15 | 193.33 | 263,277 | +8.65(+4.68%) |
Mar 15, 2022 | 182.60 | 184.94 | 180.72 | 184.68 | 167,190 | +2.88(+1.58%) |
Mar 14, 2022 | 186.70 | 186.73 | 178.83 | 181.81 | 357,447 | -2.81(-1.52%) |
Mar 11, 2022 | 185.93 | 187.57 | 183.56 | 184.62 | 202,026 | -1.30(-0.70%) |
Mar 10, 2022 | 182.10 | 185.94 | 185.91 | 203,718 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.53 | 192.53 | 184.74 | 185.58 | 216,011 | -2.11(-1.12%) |
Mar 08, 2022 | 183.26 | 192.54 | 179.73 | 187.69 | 335,490 | +5.07(+2.78%) |
Mar 07, 2022 | 184.93 | 186.31 | 180.80 | 182.62 | 315,031 | -2.48(-1.34%) |
Mar 04, 2022 | 183.49 | 187.39 | 181.94 | 185.10 | 210,869 | -1.23(-0.66%) |
Mar 03, 2022 | 192.15 | 192.15 | 183.18 | 186.33 | 253,879 | -5.50(-2.87%) |
Mar 02, 2022 | 180.99 | 192.38 | 180.59 | 191.83 | 290,525 | +13.49(+7.57%) |
Mar 01, 2022 | 177.27 | 180.45 | 174.88 | 178.34 | 292,947 | -0.83(-0.46%) |
Feb 28, 2022 | 177.84 | 181.66 | 175.99 | 179.17 | 500,294 | -2.28(-1.26%) |
Feb 25, 2022 | 173.48 | 182.11 | 175.11 | 181.45 | 170,714 | +7.74(+4.45%) |
Feb 24, 2022 | 169.01 | 174.66 | 166.98 | 173.72 | 209,546 | +0.79(+0.45%) |
Feb 23, 2022 | 174.31 | 178.04 | 172.44 | 172.93 | 226,130 | -1.17(-0.67%) |
Feb 22, 2022 | 177.75 | 177.75 | 172.44 | 174.10 | 223,133 | -3.78(-2.13%) |
Feb 18, 2022 | 177.89 | 0 | +0.88(+0.50%) | |||
Feb 17, 2022 | 179.28 | 179.28 | 170.77 | 177.00 | 267,551 | +2.40(+1.37%) |
Feb 16, 2022 | 172.32 | 176.96 | 171.22 | 174.60 | 198,434 | +0.74(+0.42%) |
Feb 15, 2022 | 169.14 | 175.03 | 168.89 | 173.87 | 211,842 | +8.61(+5.21%) |
Feb 14, 2022 | 167.27 | 171.85 | 164.80 | 165.26 | 377,135 | -2.01(-1.20%) |
Feb 11, 2022 | 166.68 | 169.29 | 164.23 | 167.27 | 278,112 | +3.79(+2.32%) |
Feb 10, 2022 | 174.86 | 174.86 | 158.41 | 163.48 | 290,674 | -9.40(-5.44%) |
Feb 09, 2022 | 170.14 | 174.21 | 167.38 | 172.87 | 287,778 | +6.75(+4.07%) |
Feb 08, 2022 | 157.74 | 167.46 | 157.74 | 166.12 | 146,691 | +7.60(+4.79%) |
Feb 07, 2022 | 159.66 | 163.72 | 157.37 | 158.52 | 160,194 | -1.14(-0.71%) |
Feb 04, 2022 | 164.79 | 165.56 | 156.68 | 159.66 | 125,424 | -5.35(-3.24%) |
Feb 03, 2022 | 169.48 | 164.50 | 165.01 | 108,548 | -3.22(-1.92%) | |
Feb 02, 2022 | 168.81 | 169.87 | 164.37 | 168.23 | 134,135 | +0.07(+0.04%) |
Feb 01, 2022 | 166.61 | 168.72 | 162.32 | 168.16 | 177,706 | +1.26(+0.75%) |
Jan 31, 2022 | 161.88 | 166.91 | 166.91 | 133,313 | +2.46(+1.49%) | |
Jan 28, 2022 | 164.49 | 165.09 | 159.04 | 164.45 | 109,332 | +0.68(+0.41%) |
Jan 27, 2022 | 166.93 | 170.08 | 162.52 | 163.77 | 129,172 | -2.81(-1.69%) |
Jan 26, 2022 | 174.96 | 174.96 | 165.57 | 166.58 | 114,085 | -6.13(-3.55%) |
Jan 25, 2022 | 173.43 | 176.10 | 170.50 | 172.72 | 120,730 | -3.43(-1.95%) |
Jan 24, 2022 | 166.44 | 177.21 | 162.36 | 176.15 | 251,148 | +8.24(+4.91%) |
Jan 21, 2022 | 168.77 | 172.96 | 165.38 | 167.91 | 252,098 | -0.79(-0.47%) |
Jan 20, 2022 | 175.50 | 179.43 | 168.26 | 168.70 | 168,924 | -7.43(-4.22%) |
Jan 19, 2022 | 179.22 | 179.80 | 174.09 | 176.13 | 160,456 | -3.32(-1.85%) |
Jan 18, 2022 | 180.17 | 184.18 | 176.79 | 179.45 | 190,018 | -0.99(-0.55%) |
Jan 14, 2022 | 180.44 | 0 | -3.75(-2.03%) | |||
Jan 13, 2022 | 185.16 | 188.58 | 183.08 | 184.19 | 98,277 | +0.99(+0.54%) |
Jan 12, 2022 | 186.78 | 189.47 | 182.08 | 183.19 | 123,266 | -4.42(-2.36%) |
Jan 11, 2022 | 188.50 | 191.28 | 184.48 | 187.62 | 98,938 | -2.52(-1.32%) |
Jan 10, 2022 | 186.85 | 190.59 | 183.96 | 190.13 | 117,834 | +2.20(+1.17%) |
Jan 07, 2022 | 191.61 | 195.19 | 187.29 | 187.93 | 82,948 | -3.51(-1.83%) |
Jan 06, 2022 | 191.61 | 193.82 | 187.31 | 191.44 | 90,706 | +1.83(+0.96%) |
Jan 05, 2022 | 192.32 | 198.38 | 189.18 | 189.61 | 138,751 | -2.74(-1.43%) |
Jan 04, 2022 | 187.84 | 193.11 | 187.84 | 192.35 | 176,416 | +6.04(+3.24%) |