Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 172.85 | 172.85 | 167.52 | 168.43 | 101,694 | -4.50(-2.60%) |
Mar 30, 2022 | 184.89 | 185.20 | 172.40 | 172.94 | 95,546 | -13.32(-7.15%) |
Mar 29, 2022 | 184.62 | 187.61 | 182.43 | 186.26 | 90,405 | +4.33(+2.38%) |
Mar 28, 2022 | 181.81 | 183.24 | 178.75 | 181.93 | 48,500 | -1.08(-0.59%) |
Mar 25, 2022 | 181.52 | 184.83 | 181.19 | 183.01 | 39,886 | +0.07(+0.04%) |
Mar 24, 2022 | 179.59 | 183.35 | 176.93 | 182.94 | 57,160 | +4.16(+2.33%) |
Mar 23, 2022 | 178.01 | 180.25 | 177.29 | 178.78 | 50,493 | -1.36(-0.75%) |
Mar 22, 2022 | 181.18 | 184.78 | 180.08 | 180.14 | 39,440 | -1.64(-0.90%) |
Mar 21, 2022 | 180.25 | 183.86 | 180.00 | 181.78 | 52,813 | +0.22(+0.12%) |
Mar 18, 2022 | 177.04 | 181.81 | 174.69 | 181.55 | 112,178 | +5.31(+3.01%) |
Mar 17, 2022 | 171.51 | 177.48 | 171.51 | 176.24 | 42,002 | +2.47(+1.42%) |
Mar 16, 2022 | 170.57 | 174.31 | 168.22 | 173.77 | 67,433 | +5.35(+3.18%) |
Mar 15, 2022 | 169.79 | 170.14 | 164.89 | 168.42 | 58,354 | +1.18(+0.70%) |
Mar 14, 2022 | 164.47 | 170.27 | 163.08 | 167.24 | 57,826 | +2.26(+1.37%) |
Mar 11, 2022 | 171.59 | 171.59 | 164.29 | 164.98 | 43,004 | -5.52(-3.24%) |
Mar 10, 2022 | 173.47 | 174.47 | 168.72 | 170.50 | 43,844 | -6.24(-3.53%) |
Mar 09, 2022 | 171.72 | 177.94 | 171.72 | 176.74 | 49,129 | +7.64(+4.52%) |
Mar 08, 2022 | 171.30 | 172.56 | 166.04 | 169.09 | 78,455 | +0.21(+0.13%) |
Mar 07, 2022 | 172.61 | 172.80 | 168.86 | 168.88 | 75,974 | -4.64(-2.67%) |
Mar 04, 2022 | 170.78 | 174.94 | 170.78 | 173.52 | 55,067 | -0.11(-0.06%) |
Mar 03, 2022 | 180.41 | 180.92 | 172.52 | 173.63 | 53,164 | -5.05(-2.83%) |
Mar 02, 2022 | 172.74 | 179.06 | 171.13 | 178.68 | 81,251 | +8.33(+4.89%) |
Mar 01, 2022 | 179.13 | 182.09 | 169.73 | 170.34 | 99,643 | -10.56(-5.84%) |
Feb 28, 2022 | 181.75 | 183.91 | 179.42 | 180.91 | 89,366 | -3.74(-2.03%) |
Feb 25, 2022 | 189.59 | 189.35 | 183.63 | 184.65 | 80,222 | -4.18(-2.21%) |
Feb 24, 2022 | 184.72 | 189.11 | 181.90 | 188.83 | 94,646 | -2.27(-1.19%) |
Feb 23, 2022 | 197.87 | 197.89 | 189.81 | 191.10 | 54,061 | -3.92(-2.01%) |
Feb 22, 2022 | 201.53 | 201.78 | 195.02 | 195.02 | 60,264 | -6.92(-3.43%) |
Feb 18, 2022 | 201.94 | 0 | -2.42(-1.18%) | |||
Feb 17, 2022 | 202.62 | 206.63 | 202.03 | 204.36 | 53,883 | -1.18(-0.57%) |
Feb 16, 2022 | 202.16 | 206.25 | 199.40 | 205.54 | 59,351 | +2.18(+1.07%) |
Feb 15, 2022 | 199.08 | 203.56 | 198.98 | 203.35 | 34,005 | +6.34(+3.22%) |
Feb 14, 2022 | 192.86 | 198.54 | 191.87 | 197.02 | 73,691 | +5.72(+2.99%) |
Feb 11, 2022 | 195.83 | 196.22 | 189.61 | 191.30 | 49,297 | -2.74(-1.41%) |
Feb 10, 2022 | 200.25 | 204.75 | 192.54 | 194.04 | 75,076 | -8.54(-4.21%) |
Feb 09, 2022 | 199.55 | 204.05 | 198.69 | 202.57 | 49,128 | +3.97(+2.00%) |
Feb 08, 2022 | 192.81 | 199.05 | 192.81 | 198.61 | 64,727 | +5.50(+2.85%) |
Feb 07, 2022 | 192.03 | 195.29 | 190.99 | 193.11 | 40,092 | +1.01(+0.53%) |
Feb 04, 2022 | 195.36 | 196.56 | 191.68 | 192.10 | 38,026 | -5.08(-2.58%) |
Feb 03, 2022 | 200.39 | 202.22 | 196.40 | 197.18 | 30,777 | -5.28(-2.61%) |
Feb 02, 2022 | 203.36 | 203.36 | 201.01 | 202.46 | 47,797 | -0.16(-0.08%) |
Feb 01, 2022 | 202.98 | 204.28 | 199.47 | 202.61 | 79,875 | -1.26(-0.62%) |
Jan 31, 2022 | 196.76 | 203.88 | 203.87 | 73,401 | +5.55(+2.80%) | |
Jan 28, 2022 | 192.03 | 199.04 | 190.06 | 198.32 | 118,082 | +5.04(+2.61%) |
Jan 27, 2022 | 198.93 | 202.13 | 191.41 | 193.29 | 58,268 | -5.45(-2.74%) |
Jan 26, 2022 | 204.09 | 207.90 | 197.68 | 198.74 | 46,411 | -2.68(-1.33%) |
Jan 25, 2022 | 200.80 | 203.35 | 196.91 | 201.41 | 50,701 | -2.97(-1.45%) |
Jan 24, 2022 | 197.37 | 205.84 | 193.13 | 204.39 | 87,254 | +4.36(+2.18%) |
Jan 21, 2022 | 202.38 | 204.66 | 199.85 | 200.03 | 70,709 | -3.60(-1.77%) |
Jan 20, 2022 | 209.46 | 210.86 | 203.53 | 203.63 | 46,784 | -5.73(-2.74%) |
Jan 19, 2022 | 209.96 | 211.25 | 207.78 | 209.36 | 47,911 | -0.81(-0.38%) |
Jan 18, 2022 | 210.38 | 210.83 | 206.03 | 210.17 | 67,774 | -0.39(-0.19%) |
Jan 14, 2022 | 210.56 | 0 | -4.86(-2.26%) | |||
Jan 13, 2022 | 212.38 | 218.50 | 212.38 | 215.42 | 61,846 | +2.74(+1.29%) |
Jan 12, 2022 | 214.70 | 217.45 | 211.10 | 212.68 | 59,551 | -1.92(-0.89%) |
Jan 11, 2022 | 217.19 | 217.43 | 213.49 | 214.59 | 76,433 | -1.37(-0.63%) |
Jan 10, 2022 | 220.14 | 220.14 | 213.62 | 215.97 | 69,420 | -5.48(-2.47%) |
Jan 07, 2022 | 223.90 | 225.93 | 220.55 | 221.44 | 64,293 | -3.39(-1.51%) |
Jan 06, 2022 | 228.13 | 228.13 | 222.89 | 224.84 | 62,845 | -3.31(-1.45%) |
Jan 05, 2022 | 236.70 | 238.55 | 226.79 | 228.15 | 63,393 | -7.39(-3.14%) |
Jan 04, 2022 | 232.68 | 237.44 | 232.61 | 235.54 | 34,638 | +2.33(+1.00%) |