Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 192.32 | 194.64 | 192.10 | 192.30 | 583,163 | -0.20(-0.11%) |
Mar 30, 2022 | 192.82 | 193.38 | 190.63 | 192.50 | 369,878 | -0.56(-0.29%) |
Mar 29, 2022 | 190.78 | 193.65 | 190.34 | 193.06 | 434,712 | +3.25(+1.71%) |
Mar 28, 2022 | 188.07 | 190.30 | 186.60 | 189.81 | 468,339 | +1.13(+0.60%) |
Mar 25, 2022 | 185.42 | 188.78 | 184.89 | 188.68 | 438,068 | +3.91(+2.12%) |
Mar 24, 2022 | 183.96 | 185.09 | 182.47 | 184.76 | 534,717 | +1.16(+0.63%) |
Mar 23, 2022 | 183.28 | 184.05 | 181.85 | 183.60 | 460,518 | +0.32(+0.18%) |
Mar 22, 2022 | 181.86 | 183.44 | 180.79 | 183.28 | 340,990 | +1.70(+0.94%) |
Mar 21, 2022 | 181.05 | 181.87 | 179.88 | 181.58 | 556,084 | +0.55(+0.30%) |
Mar 18, 2022 | 180.58 | 181.90 | 177.08 | 181.04 | 1,309,544 | +1.23(+0.68%) |
Mar 17, 2022 | 180.82 | 182.15 | 177.97 | 179.81 | 600,095 | -0.65(-0.36%) |
Mar 16, 2022 | 175.48 | 180.48 | 174.77 | 180.46 | 874,166 | +5.79(+3.31%) |
Mar 15, 2022 | 176.12 | 176.54 | 172.31 | 174.67 | 777,415 | -0.78(-0.45%) |
Mar 14, 2022 | 178.63 | 180.12 | 174.27 | 175.45 | 478,227 | -3.54(-1.98%) |
Mar 11, 2022 | 177.86 | 180.99 | 176.45 | 179.00 | 814,569 | +1.72(+0.97%) |
Mar 10, 2022 | 170.88 | 177.81 | 170.88 | 177.28 | 693,958 | +4.50(+2.60%) |
Mar 09, 2022 | 175.13 | 175.43 | 168.18 | 172.78 | 755,342 | -0.24(-0.14%) |
Mar 08, 2022 | 178.55 | 179.09 | 171.03 | 173.02 | 847,045 | -6.24(-3.48%) |
Mar 07, 2022 | 180.29 | 183.20 | 178.74 | 179.26 | 783,799 | -1.12(-0.62%) |
Mar 04, 2022 | 177.56 | 180.67 | 176.88 | 180.38 | 550,321 | +1.84(+1.03%) |
Mar 03, 2022 | 176.83 | 178.71 | 175.37 | 178.54 | 580,879 | +3.20(+1.83%) |
Mar 02, 2022 | 174.60 | 176.06 | 172.28 | 175.34 | 622,348 | +1.00(+0.57%) |
Mar 01, 2022 | 173.49 | 174.81 | 171.41 | 174.34 | 703,131 | +2.26(+1.31%) |
Feb 28, 2022 | 169.20 | 172.37 | 169.13 | 172.08 | 753,931 | +0.73(+0.43%) |
Feb 25, 2022 | 166.68 | 171.46 | 168.33 | 171.35 | 636,086 | +5.82(+3.52%) |
Feb 24, 2022 | 160.65 | 165.87 | 160.10 | 165.53 | 660,128 | +2.12(+1.30%) |
Feb 23, 2022 | 165.27 | 166.36 | 163.11 | 163.41 | 600,845 | -1.43(-0.87%) |
Feb 22, 2022 | 167.68 | 168.74 | 164.60 | 164.84 | 655,448 | -3.02(-1.80%) |
Feb 18, 2022 | 167.86 | 0 | +2.05(+1.24%) | |||
Feb 17, 2022 | 164.59 | 166.14 | 163.58 | 165.80 | 572,258 | +0.79(+0.48%) |
Feb 16, 2022 | 164.54 | 165.82 | 161.78 | 165.01 | 528,269 | +0.58(+0.36%) |
Feb 15, 2022 | 166.99 | 168.33 | 163.89 | 164.43 | 487,217 | -1.21(-0.73%) |
Feb 14, 2022 | 163.45 | 166.10 | 162.67 | 165.64 | 724,121 | +2.70(+1.65%) |
Feb 11, 2022 | 163.16 | 163.87 | 160.83 | 162.94 | 783,874 | +0.63(+0.39%) |
Feb 10, 2022 | 167.85 | 168.45 | 162.12 | 162.31 | 1,026,528 | -8.06(-4.73%) |
Feb 09, 2022 | 171.34 | 173.58 | 165.61 | 170.37 | 1,487,830 | +5.68(+3.45%) |
Feb 08, 2022 | 161.59 | 165.02 | 160.70 | 164.68 | 1,267,825 | +1.83(+1.12%) |
Feb 07, 2022 | 164.13 | 164.40 | 161.36 | 162.85 | 635,843 | -0.66(-0.40%) |
Feb 04, 2022 | 161.89 | 163.93 | 160.91 | 163.51 | 687,909 | +0.97(+0.60%) |
Feb 03, 2022 | 164.55 | 162.54 | 657,558 | -3.46(-2.08%) | ||
Feb 02, 2022 | 166.41 | 166.64 | 163.41 | 166.00 | 479,929 | +1.80(+1.10%) |
Feb 01, 2022 | 163.83 | 164.37 | 163.16 | 164.20 | 648,043 | +0.87(+0.53%) |
Jan 31, 2022 | 159.97 | 163.48 | 163.33 | 620,127 | +2.20(+1.37%) | |
Jan 28, 2022 | 153.74 | 161.14 | 151.90 | 161.13 | 688,183 | +8.11(+5.30%) |
Jan 27, 2022 | 153.44 | 156.36 | 151.29 | 153.02 | 944,973 | +0.39(+0.25%) |
Jan 26, 2022 | 155.44 | 157.29 | 152.12 | 152.63 | 631,797 | -1.98(-1.28%) |
Jan 25, 2022 | 157.26 | 158.17 | 153.31 | 154.61 | 713,354 | -4.25(-2.68%) |
Jan 24, 2022 | 165.90 | 165.90 | 155.53 | 158.86 | 545,332 | -0.51(-0.32%) |
Jan 21, 2022 | 159.12 | 161.71 | 156.97 | 159.37 | 731,177 | +0.64(+0.40%) |
Jan 20, 2022 | 163.46 | 164.83 | 158.18 | 158.73 | 730,125 | -3.25(-2.01%) |
Jan 19, 2022 | 161.11 | 165.92 | 159.35 | 161.98 | 650,838 | +1.02(+0.63%) |
Jan 18, 2022 | 163.41 | 163.41 | 158.94 | 160.96 | 547,489 | -3.47(-2.11%) |
Jan 14, 2022 | 164.43 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 168.06 | 168.06 | 163.21 | 163.71 | 526,191 | -3.61(-2.16%) |
Jan 12, 2022 | 165.46 | 168.35 | 165.29 | 167.32 | 461,318 | +2.11(+1.28%) |
Jan 11, 2022 | 165.07 | 165.41 | 161.66 | 165.21 | 423,799 | +0.18(+0.11%) |
Jan 10, 2022 | 164.72 | 165.51 | 161.78 | 165.03 | 443,152 | -0.19(-0.11%) |
Jan 07, 2022 | 164.66 | 166.56 | 162.93 | 165.22 | 428,160 | +0.15(+0.09%) |
Jan 06, 2022 | 168.42 | 169.69 | 163.90 | 165.07 | 545,379 | -3.23(-1.92%) |
Jan 05, 2022 | 170.12 | 172.80 | 168.15 | 168.30 | 894,922 | -1.69(-1.00%) |
Jan 04, 2022 | 166.54 | 171.09 | 164.63 | 170.00 | 792,651 | +3.38(+2.03%) |