Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 173.67 | 173.67 | 168.32 | 169.24 | 101,211 | -4.53(-2.60%) |
Mar 30, 2022 | 185.78 | 186.08 | 173.22 | 173.76 | 95,092 | -13.39(-7.15%) |
Mar 29, 2022 | 185.50 | 188.51 | 183.30 | 187.15 | 89,975 | +4.35(+2.38%) |
Mar 28, 2022 | 182.67 | 184.11 | 179.61 | 182.80 | 48,270 | -1.09(-0.59%) |
Mar 25, 2022 | 182.39 | 185.71 | 182.06 | 183.89 | 39,696 | +0.07(+0.04%) |
Mar 24, 2022 | 180.45 | 184.23 | 177.78 | 183.82 | 56,888 | +4.18(+2.33%) |
Mar 23, 2022 | 178.86 | 181.11 | 178.14 | 179.64 | 50,253 | -1.36(-0.75%) |
Mar 22, 2022 | 182.05 | 185.66 | 180.94 | 181.00 | 39,252 | -1.65(-0.90%) |
Mar 21, 2022 | 181.12 | 184.73 | 180.86 | 182.64 | 52,563 | +0.22(+0.12%) |
Mar 18, 2022 | 177.88 | 182.67 | 175.52 | 182.42 | 111,645 | +5.34(+3.01%) |
Mar 17, 2022 | 172.33 | 178.33 | 172.33 | 177.08 | 41,802 | +2.48(+1.42%) |
Mar 16, 2022 | 171.38 | 175.14 | 169.02 | 174.60 | 67,112 | +5.38(+3.18%) |
Mar 15, 2022 | 170.60 | 170.95 | 165.68 | 169.23 | 58,077 | +1.18(+0.70%) |
Mar 14, 2022 | 165.26 | 171.09 | 163.86 | 168.04 | 57,552 | +2.27(+1.37%) |
Mar 11, 2022 | 172.41 | 172.41 | 165.07 | 165.77 | 42,800 | -5.54(-3.24%) |
Mar 10, 2022 | 174.30 | 175.30 | 169.53 | 171.31 | 43,636 | -6.27(-3.53%) |
Mar 09, 2022 | 172.54 | 178.78 | 172.54 | 177.58 | 48,896 | +7.68(+4.52%) |
Mar 08, 2022 | 172.12 | 173.38 | 166.84 | 169.90 | 78,082 | +0.21(+0.13%) |
Mar 07, 2022 | 173.44 | 173.62 | 169.67 | 169.69 | 75,613 | -4.66(-2.67%) |
Mar 04, 2022 | 171.60 | 175.78 | 171.60 | 174.35 | 54,805 | -0.11(-0.06%) |
Mar 03, 2022 | 181.27 | 181.78 | 173.34 | 174.46 | 52,912 | -5.07(-2.83%) |
Mar 02, 2022 | 173.56 | 179.91 | 171.95 | 179.53 | 80,865 | +8.37(+4.89%) |
Mar 01, 2022 | 179.99 | 182.96 | 170.54 | 171.16 | 99,169 | -10.62(-5.84%) |
Feb 28, 2022 | 182.61 | 184.79 | 180.27 | 181.77 | 88,942 | -3.76(-2.03%) |
Feb 25, 2022 | 190.50 | 190.25 | 184.50 | 185.53 | 79,841 | -4.20(-2.21%) |
Feb 24, 2022 | 185.60 | 190.01 | 182.77 | 189.73 | 94,197 | -2.28(-1.19%) |
Feb 23, 2022 | 198.81 | 198.83 | 190.71 | 192.01 | 53,804 | -3.94(-2.01%) |
Feb 22, 2022 | 202.49 | 202.74 | 195.95 | 195.95 | 59,978 | -6.95(-3.43%) |
Feb 18, 2022 | 202.91 | 0 | -2.43(-1.18%) | |||
Feb 17, 2022 | 203.59 | 207.62 | 202.99 | 205.33 | 53,627 | -1.19(-0.57%) |
Feb 16, 2022 | 203.13 | 207.24 | 200.35 | 206.52 | 59,069 | +2.19(+1.07%) |
Feb 15, 2022 | 200.03 | 204.53 | 199.93 | 204.32 | 33,843 | +6.36(+3.22%) |
Feb 14, 2022 | 193.78 | 199.49 | 192.79 | 197.96 | 73,341 | +5.75(+2.99%) |
Feb 11, 2022 | 196.76 | 197.16 | 190.52 | 192.21 | 49,063 | -2.75(-1.41%) |
Feb 10, 2022 | 201.20 | 205.73 | 193.46 | 194.96 | 74,720 | -8.58(-4.21%) |
Feb 09, 2022 | 200.51 | 205.02 | 199.63 | 203.54 | 48,895 | +3.99(+2.00%) |
Feb 08, 2022 | 193.73 | 200.00 | 193.73 | 199.56 | 64,420 | +5.52(+2.85%) |
Feb 07, 2022 | 192.95 | 196.23 | 191.90 | 194.03 | 39,902 | +1.02(+0.53%) |
Feb 04, 2022 | 196.29 | 197.50 | 192.59 | 193.01 | 37,845 | -5.10(-2.58%) |
Feb 03, 2022 | 201.35 | 203.18 | 197.34 | 198.12 | 30,631 | -5.31(-2.61%) |
Feb 02, 2022 | 204.34 | 204.34 | 201.97 | 203.42 | 47,570 | -0.16(-0.08%) |
Feb 01, 2022 | 203.95 | 205.25 | 200.43 | 203.58 | 79,495 | -1.26(-0.62%) |
Jan 31, 2022 | 197.69 | 204.85 | 204.84 | 73,052 | +5.57(+2.80%) | |
Jan 28, 2022 | 192.95 | 199.99 | 190.97 | 199.27 | 117,521 | +5.06(+2.61%) |
Jan 27, 2022 | 199.88 | 203.09 | 192.33 | 194.21 | 57,991 | -5.47(-2.74%) |
Jan 26, 2022 | 205.06 | 208.89 | 198.63 | 199.68 | 46,191 | -2.69(-1.33%) |
Jan 25, 2022 | 201.76 | 204.32 | 197.85 | 202.38 | 50,460 | -2.99(-1.45%) |
Jan 24, 2022 | 198.31 | 206.82 | 194.05 | 205.36 | 86,839 | +4.38(+2.18%) |
Jan 21, 2022 | 203.35 | 205.64 | 200.80 | 200.99 | 70,373 | -3.61(-1.77%) |
Jan 20, 2022 | 210.46 | 211.87 | 204.50 | 204.60 | 46,561 | -5.76(-2.74%) |
Jan 19, 2022 | 210.97 | 212.26 | 208.77 | 210.36 | 47,684 | -0.81(-0.38%) |
Jan 18, 2022 | 211.39 | 211.84 | 207.02 | 211.17 | 67,452 | -0.39(-0.18%) |
Jan 14, 2022 | 211.56 | 0 | -4.89(-2.26%) | |||
Jan 13, 2022 | 213.39 | 219.54 | 213.39 | 216.45 | 61,552 | +2.76(+1.29%) |
Jan 12, 2022 | 215.73 | 218.49 | 212.11 | 213.69 | 59,268 | -1.93(-0.89%) |
Jan 11, 2022 | 218.23 | 218.47 | 214.50 | 215.62 | 76,070 | -1.38(-0.64%) |
Jan 10, 2022 | 221.19 | 221.19 | 214.64 | 217.00 | 69,090 | -5.50(-2.47%) |
Jan 07, 2022 | 224.97 | 227.01 | 221.60 | 222.50 | 63,988 | -3.41(-1.51%) |
Jan 06, 2022 | 229.22 | 229.22 | 223.96 | 225.91 | 62,546 | -3.32(-1.45%) |
Jan 05, 2022 | 237.83 | 239.69 | 227.88 | 229.23 | 63,092 | -7.43(-3.14%) |
Jan 04, 2022 | 233.79 | 238.57 | 233.72 | 236.66 | 34,474 | +2.34(+1.00%) |