Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.47 | 176.91 | 174.25 | 174.72 | 1,404,406 | +0.07(+0.04%) |
Mar 30, 2022 | 176.43 | 176.43 | 173.47 | 174.65 | 894,924 | -2.09(-1.18%) |
Mar 29, 2022 | 175.44 | 178.59 | 174.89 | 176.74 | 1,553,838 | +3.56(+2.06%) |
Mar 28, 2022 | 171.38 | 173.71 | 170.75 | 173.18 | 1,178,468 | +1.13(+0.66%) |
Mar 25, 2022 | 172.77 | 173.02 | 170.02 | 172.05 | 693,536 | +0.30(+0.18%) |
Mar 24, 2022 | 170.92 | 172.36 | 170.14 | 171.74 | 636,033 | +1.28(+0.75%) |
Mar 23, 2022 | 173.57 | 174.18 | 170.45 | 170.46 | 387,007 | -3.54(-2.03%) |
Mar 22, 2022 | 175.54 | 176.09 | 173.38 | 174.00 | 650,506 | -0.62(-0.36%) |
Mar 21, 2022 | 174.79 | 175.80 | 173.16 | 174.62 | 460,916 | -0.59(-0.33%) |
Mar 18, 2022 | 171.68 | 175.74 | 171.11 | 175.21 | 988,880 | +2.91(+1.69%) |
Mar 17, 2022 | 168.57 | 172.55 | 168.31 | 172.30 | 559,534 | +2.94(+1.74%) |
Mar 16, 2022 | 169.59 | 172.68 | 165.94 | 169.36 | 712,656 | +1.09(+0.65%) |
Mar 15, 2022 | 163.62 | 168.57 | 162.87 | 168.27 | 769,365 | +5.55(+3.41%) |
Mar 14, 2022 | 166.90 | 167.91 | 161.35 | 162.72 | 819,226 | -3.32(-2.00%) |
Mar 11, 2022 | 167.63 | 168.79 | 165.86 | 166.04 | 769,375 | -0.12(-0.07%) |
Mar 10, 2022 | 164.28 | 166.58 | 163.14 | 166.16 | 449,022 | -0.86(-0.51%) |
Mar 09, 2022 | 165.22 | 167.89 | 163.05 | 167.02 | 737,382 | +6.07(+3.77%) |
Mar 08, 2022 | 162.47 | 165.10 | 159.12 | 160.94 | 813,213 | -0.65(-0.40%) |
Mar 07, 2022 | 166.65 | 166.89 | 161.55 | 161.59 | 678,196 | -5.99(-3.57%) |
Mar 04, 2022 | 168.24 | 169.12 | 164.39 | 167.57 | 649,253 | -2.72(-1.59%) |
Mar 03, 2022 | 170.76 | 171.78 | 168.06 | 170.29 | 551,740 | +0.32(+0.19%) |
Mar 02, 2022 | 166.41 | 171.40 | 166.40 | 169.97 | 650,763 | +4.50(+2.72%) |
Mar 01, 2022 | 167.20 | 168.66 | 164.25 | 165.46 | 937,523 | -2.98(-1.77%) |
Feb 28, 2022 | 170.47 | 170.85 | 165.89 | 168.44 | 1,259,109 | -4.95(-2.86%) |
Feb 25, 2022 | 167.93 | 173.56 | 166.46 | 173.39 | 1,009,938 | +6.09(+3.64%) |
Feb 24, 2022 | 160.21 | 167.47 | 159.49 | 167.31 | 1,237,743 | +2.64(+1.60%) |
Feb 23, 2022 | 174.04 | 175.27 | 164.48 | 164.67 | 1,264,347 | -8.66(-4.99%) |
Feb 22, 2022 | 175.72 | 178.88 | 172.86 | 173.33 | 945,425 | -3.67(-2.07%) |
Feb 18, 2022 | 177.00 | 0 | -0.51(-0.29%) | |||
Feb 17, 2022 | 178.94 | 179.44 | 176.79 | 177.51 | 838,523 | -3.12(-1.73%) |
Feb 16, 2022 | 177.33 | 181.24 | 176.15 | 180.62 | 1,050,573 | +1.81(+1.01%) |
Feb 15, 2022 | 175.02 | 179.62 | 173.47 | 178.81 | 1,037,507 | +7.32(+4.27%) |
Feb 14, 2022 | 174.07 | 175.37 | 170.69 | 171.49 | 1,544,747 | -2.58(-1.48%) |
Feb 11, 2022 | 178.81 | 179.26 | 173.60 | 174.07 | 1,875,117 | -4.50(-2.52%) |
Feb 10, 2022 | 181.66 | 182.86 | 177.94 | 178.57 | 1,746,364 | -6.42(-3.47%) |
Feb 09, 2022 | 193.35 | 194.54 | 183.71 | 184.99 | 2,172,257 | -4.67(-2.46%) |
Feb 08, 2022 | 186.83 | 190.18 | 185.73 | 189.66 | 807,842 | +3.36(+1.80%) |
Feb 07, 2022 | 187.54 | 188.51 | 184.39 | 186.30 | 655,341 | -0.96(-0.52%) |
Feb 04, 2022 | 187.54 | 189.28 | 184.86 | 187.26 | 709,856 | -0.65(-0.35%) |
Feb 03, 2022 | 187.76 | 190.65 | 187.92 | 1,512,700 | -1.59(-0.84%) | |
Feb 02, 2022 | 185.00 | 190.20 | 185.00 | 189.50 | 950,261 | +5.06(+2.75%) |
Feb 01, 2022 | 183.75 | 185.00 | 181.10 | 184.44 | 723,525 | +0.34(+0.18%) |
Jan 31, 2022 | 179.33 | 184.20 | 184.10 | 1,012,756 | +4.40(+2.45%) | |
Jan 28, 2022 | 176.82 | 180.02 | 173.91 | 179.70 | 828,545 | +2.73(+1.54%) |
Jan 27, 2022 | 179.91 | 183.11 | 175.59 | 176.97 | 796,569 | -0.74(-0.42%) |
Jan 26, 2022 | 177.60 | 183.29 | 175.21 | 177.71 | 1,201,929 | +1.60(+0.91%) |
Jan 25, 2022 | 176.58 | 178.54 | 173.57 | 176.11 | 1,045,045 | -4.19(-2.32%) |
Jan 24, 2022 | 177.59 | 180.82 | 172.75 | 180.30 | 1,225,248 | +0.48(+0.27%) |
Jan 21, 2022 | 183.70 | 184.63 | 179.50 | 179.82 | 715,387 | -4.21(-2.29%) |
Jan 20, 2022 | 185.73 | 189.39 | 183.51 | 184.03 | 853,883 | -0.41(-0.22%) |
Jan 19, 2022 | 185.38 | 187.54 | 184.10 | 184.44 | 1,104,072 | -0.53(-0.28%) |
Jan 18, 2022 | 183.55 | 186.15 | 183.16 | 184.97 | 789,145 | -1.66(-0.89%) |
Jan 14, 2022 | 186.62 | 0 | -2.35(-1.24%) | |||
Jan 13, 2022 | 193.05 | 193.71 | 188.62 | 188.97 | 539,709 | -3.26(-1.70%) |
Jan 12, 2022 | 195.56 | 197.47 | 191.90 | 192.23 | 572,978 | -2.94(-1.51%) |
Jan 11, 2022 | 195.84 | 196.69 | 191.68 | 195.17 | 951,970 | +0.20(+0.11%) |
Jan 10, 2022 | 191.24 | 195.35 | 187.25 | 194.97 | 1,265,881 | +1.78(+0.92%) |
Jan 07, 2022 | 200.51 | 201.13 | 193.14 | 193.19 | 1,152,745 | -7.62(-3.80%) |
Jan 06, 2022 | 198.33 | 201.21 | 197.34 | 200.81 | 1,341,591 | +2.61(+1.32%) |
Jan 05, 2022 | 202.21 | 202.68 | 197.93 | 198.20 | 864,420 | -4.48(-2.21%) |
Jan 04, 2022 | 200.22 | 203.24 | 200.22 | 202.68 | 825,841 | +3.41(+1.71%) |