Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 170.76 | 175.64 | 170.58 | 172.00 | 284,958 | +0.36(+0.21%) |
Mar 30, 2022 | 173.73 | 174.59 | 169.94 | 171.64 | 211,981 | -2.83(-1.62%) |
Mar 29, 2022 | 171.00 | 175.36 | 170.25 | 174.47 | 304,049 | +5.85(+3.47%) |
Mar 28, 2022 | 165.11 | 169.63 | 164.82 | 168.62 | 167,433 | +4.20(+2.56%) |
Mar 25, 2022 | 167.45 | 167.78 | 162.66 | 164.41 | 216,524 | -1.78(-1.07%) |
Mar 24, 2022 | 164.17 | 166.35 | 161.91 | 166.19 | 172,125 | +3.17(+1.95%) |
Mar 23, 2022 | 168.61 | 168.74 | 161.06 | 163.02 | 179,565 | -6.00(-3.55%) |
Mar 22, 2022 | 165.24 | 169.62 | 165.24 | 169.02 | 220,746 | +4.73(+2.88%) |
Mar 21, 2022 | 169.29 | 170.86 | 163.22 | 164.29 | 210,475 | -5.57(-3.28%) |
Mar 18, 2022 | 167.10 | 170.42 | 166.08 | 169.86 | 836,779 | +4.12(+2.49%) |
Mar 17, 2022 | 159.26 | 166.38 | 159.26 | 165.74 | 295,517 | +5.33(+3.32%) |
Mar 16, 2022 | 155.29 | 161.33 | 154.45 | 160.41 | 297,699 | +6.36(+4.13%) |
Mar 15, 2022 | 153.63 | 156.50 | 150.57 | 154.05 | 189,173 | +1.66(+1.09%) |
Mar 14, 2022 | 155.23 | 158.76 | 150.54 | 152.39 | 279,025 | -2.82(-1.82%) |
Mar 11, 2022 | 158.69 | 159.83 | 153.86 | 155.21 | 172,774 | -1.99(-1.26%) |
Mar 10, 2022 | 152.10 | 157.84 | 152.10 | 157.20 | 119,267 | +1.71(+1.10%) |
Mar 09, 2022 | 155.00 | 158.61 | 154.57 | 155.49 | 183,131 | +3.79(+2.50%) |
Mar 08, 2022 | 150.30 | 155.26 | 149.17 | 151.70 | 209,013 | +1.15(+0.77%) |
Mar 07, 2022 | 152.29 | 156.91 | 150.35 | 150.54 | 338,065 | -0.99(-0.65%) |
Mar 04, 2022 | 154.08 | 155.33 | 149.23 | 151.53 | 194,840 | -4.15(-2.67%) |
Mar 03, 2022 | 160.44 | 160.44 | 153.73 | 155.69 | 220,520 | -2.31(-1.46%) |
Mar 02, 2022 | 154.34 | 159.62 | 154.03 | 157.99 | 172,270 | +4.37(+2.84%) |
Mar 01, 2022 | 156.61 | 158.61 | 152.06 | 153.63 | 212,258 | -2.87(-1.84%) |
Feb 28, 2022 | 156.43 | 159.48 | 151.55 | 156.50 | 298,406 | -1.70(-1.08%) |
Feb 25, 2022 | 150.21 | 158.66 | 152.26 | 158.20 | 252,285 | +6.08(+4.00%) |
Feb 24, 2022 | 140.62 | 153.44 | 140.34 | 152.12 | 339,794 | +4.69(+3.18%) |
Feb 23, 2022 | 151.13 | 153.43 | 147.37 | 147.43 | 259,743 | -2.85(-1.90%) |
Feb 22, 2022 | 149.56 | 153.64 | 147.82 | 150.28 | 205,271 | -1.77(-1.16%) |
Feb 18, 2022 | 152.05 | 0 | -3.07(-1.98%) | |||
Feb 17, 2022 | 159.44 | 159.65 | 154.62 | 155.12 | 146,038 | -5.47(-3.41%) |
Feb 16, 2022 | 160.65 | 162.01 | 158.03 | 160.59 | 123,301 | -0.06(-0.04%) |
Feb 15, 2022 | 158.60 | 161.39 | 157.81 | 160.65 | 116,801 | +3.69(+2.35%) |
Feb 14, 2022 | 155.81 | 159.85 | 155.25 | 156.96 | 188,544 | +0.12(+0.08%) |
Feb 11, 2022 | 160.53 | 162.74 | 155.15 | 156.84 | 255,324 | -2.12(-1.33%) |
Feb 10, 2022 | 158.82 | 165.00 | 157.24 | 158.96 | 280,038 | -3.31(-2.04%) |
Feb 09, 2022 | 157.78 | 162.42 | 157.78 | 162.27 | 221,962 | +7.54(+4.87%) |
Feb 08, 2022 | 154.36 | 156.12 | 153.63 | 154.73 | 243,733 | +0.09(+0.06%) |
Feb 07, 2022 | 159.44 | 160.24 | 151.99 | 154.64 | 362,066 | -5.38(-3.36%) |
Feb 04, 2022 | 158.44 | 162.68 | 156.96 | 160.02 | 221,387 | +0.24(+0.15%) |
Feb 03, 2022 | 161.10 | 159.48 | 159.78 | 137,165 | -4.29(-2.62%) | |
Feb 02, 2022 | 168.82 | 170.03 | 162.74 | 164.07 | 233,863 | -0.52(-0.32%) |
Feb 01, 2022 | 166.01 | 167.17 | 160.29 | 164.60 | 276,112 | +0.02(+0.01%) |
Jan 31, 2022 | 156.04 | 164.58 | 164.58 | 254,431 | +9.33(+6.01%) | |
Jan 28, 2022 | 149.14 | 155.24 | 147.81 | 155.25 | 284,544 | +6.09(+4.08%) |
Jan 27, 2022 | 153.29 | 157.13 | 147.82 | 149.17 | 259,343 | -3.16(-2.07%) |
Jan 26, 2022 | 161.91 | 163.51 | 151.77 | 152.32 | 313,554 | -5.66(-3.59%) |
Jan 25, 2022 | 159.13 | 161.30 | 154.41 | 157.99 | 257,625 | -3.64(-2.25%) |
Jan 24, 2022 | 149.47 | 162.73 | 148.39 | 161.62 | 516,646 | +5.42(+3.47%) |
Jan 21, 2022 | 157.78 | 161.56 | 155.73 | 156.20 | 412,671 | -5.47(-3.39%) |
Jan 20, 2022 | 167.53 | 171.01 | 161.58 | 161.67 | 167,937 | -3.89(-2.35%) |
Jan 19, 2022 | 170.96 | 172.72 | 165.09 | 165.56 | 308,265 | -5.40(-3.16%) |
Jan 18, 2022 | 171.60 | 174.25 | 168.05 | 170.96 | 267,468 | -3.33(-1.91%) |
Jan 14, 2022 | 174.29 | 0 | -0.70(-0.40%) | |||
Jan 13, 2022 | 179.92 | 182.69 | 174.44 | 174.99 | 158,653 | -4.07(-2.27%) |
Jan 12, 2022 | 181.04 | 185.73 | 178.99 | 179.06 | 215,779 | -0.17(-0.10%) |
Jan 11, 2022 | 174.86 | 181.43 | 171.39 | 179.24 | 302,042 | +2.44(+1.38%) |
Jan 10, 2022 | 179.63 | 181.48 | 174.91 | 176.79 | 450,655 | -8.04(-4.35%) |
Jan 07, 2022 | 188.21 | 191.00 | 183.45 | 184.83 | 368,647 | -3.94(-2.09%) |
Jan 06, 2022 | 186.85 | 191.81 | 180.21 | 188.78 | 319,176 | +2.15(+1.15%) |
Jan 05, 2022 | 197.64 | 197.64 | 185.97 | 186.63 | 522,879 | -11.95(-6.02%) |
Jan 04, 2022 | 206.15 | 207.09 | 198.26 | 198.58 | 360,130 | -8.11(-3.93%) |