Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.80 | 180.27 | 171.33 | 171.33 | 366 | +0.10(+0.06%) |
Mar 30, 2022 | 180.12 | 180.20 | 171.23 | 171.23 | 600 | -11.69(-6.39%) |
Mar 29, 2022 | 176.00 | 183.00 | 174.05 | 182.92 | 322 | +12.94(+7.61%) |
Mar 28, 2022 | 174.01 | 178.82 | 169.98 | 169.98 | 356 | -1.15(-0.67%) |
Mar 25, 2022 | 171.13 | 180.10 | 171.13 | 171.13 | 331 | +2.40(+1.42%) |
Mar 24, 2022 | 177.52 | 177.60 | 168.65 | 168.73 | 344 | -3.89(-2.25%) |
Mar 23, 2022 | 172.00 | 172.62 | 145.00 | 172.62 | 761 | +11.14(+6.90%) |
Mar 22, 2022 | 166.25 | 171.92 | 161.48 | 161.48 | 1,424 | -1.70(-1.04%) |
Mar 21, 2022 | 171.77 | 171.85 | 163.18 | 163.18 | 866 | -8.54(-4.97%) |
Mar 18, 2022 | 167.15 | 171.72 | 163.13 | 171.72 | 388 | +9.14(+5.62%) |
Mar 17, 2022 | 162.58 | 171.25 | 162.58 | 162.58 | 1,065 | +1.15(+0.71%) |
Mar 16, 2022 | 168.52 | 169.92 | 160.03 | 161.43 | 282 | +9.37(+6.16%) |
Mar 15, 2022 | 152.23 | 171.96 | 151.70 | 152.06 | 692 | -18.94(-11.08%) |
Mar 14, 2022 | 162.50 | 171.00 | 161.01 | 171.00 | 45 | +15.00(+9.62%) |
Mar 11, 2022 | 160.70 | 160.70 | 156.00 | 156.00 | 3,656 | -4.67(-2.91%) |
Mar 10, 2022 | 157.87 | 160.92 | 150.08 | 160.67 | 324 | +4.89(+3.14%) |
Mar 09, 2022 | 160.72 | 165.92 | 154.25 | 155.78 | 3,334 | -0.39(-0.25%) |
Mar 08, 2022 | 150.59 | 156.17 | 148.18 | 156.17 | 806 | +4.39(+2.89%) |
Mar 07, 2022 | 151.78 | 159.95 | 151.70 | 151.78 | 520 | -0.97(-0.64%) |
Mar 04, 2022 | 153.98 | 160.97 | 152.75 | 152.75 | 614 | -16.42(-9.71%) |
Mar 03, 2022 | 170.02 | 170.02 | 161.58 | 169.17 | 241 | +2.35(+1.41%) |
Mar 02, 2022 | 163.05 | 166.82 | 162.93 | 166.82 | 176 | +4.09(+2.51%) |
Mar 01, 2022 | 162.73 | 171.27 | 162.65 | 162.73 | 320 | -1.59(-0.97%) |
Feb 28, 2022 | 159.63 | 168.07 | 159.63 | 164.32 | 196 | -1.01(-0.61%) |
Feb 25, 2022 | 163.97 | 168.06 | 160.58 | 165.33 | 851 | +0.02(+0.01%) |
Feb 24, 2022 | 156.58 | 166.92 | 156.58 | 165.31 | 399 | -6.61(-3.84%) |
Feb 23, 2022 | 173.50 | 173.50 | 165.70 | 171.92 | 299 | +6.84(+4.14%) |
Feb 22, 2022 | 170.57 | 170.65 | 165.00 | 165.08 | 2,496 | -9.34(-5.35%) |
Feb 18, 2022 | 174.42 | 0 | -0.80(-0.46%) | |||
Feb 17, 2022 | 175.30 | 175.30 | 166.58 | 175.22 | 936 | +1.80(+1.04%) |
Feb 16, 2022 | 173.42 | 173.42 | 164.65 | 173.42 | 664 | +12.67(+7.88%) |
Feb 15, 2022 | 165.97 | 166.00 | 160.75 | 160.75 | 13,138 | +4.37(+2.79%) |
Feb 14, 2022 | 156.38 | 164.75 | 156.30 | 156.38 | 1,516 | -2.73(-1.72%) |
Feb 11, 2022 | 170.60 | 170.60 | 159.11 | 159.11 | 561 | -13.05(-7.58%) |
Feb 10, 2022 | 169.30 | 172.17 | 164.25 | 172.16 | 369 | +0.74(+0.43%) |
Feb 09, 2022 | 168.15 | 171.42 | 162.88 | 171.42 | 518 | +1.25(+0.73%) |
Feb 08, 2022 | 170.17 | 170.17 | 161.60 | 170.17 | 3,101 | +3.49(+2.09%) |
Feb 07, 2022 | 168.02 | 168.29 | 166.68 | 166.68 | 367 | +0.85(+0.51%) |
Feb 04, 2022 | 172.47 | 172.47 | 163.80 | 165.83 | 573 | -12.44(-6.98%) |
Feb 03, 2022 | 177.92 | 178.27 | 178.27 | 203 | -1.90(-1.05%) | |
Feb 02, 2022 | 169.23 | 180.17 | 168.08 | 180.17 | 1,148 | +11.74(+6.97%) |
Feb 01, 2022 | 176.42 | 177.25 | 168.43 | 168.43 | 393 | -3.99(-2.31%) |
Jan 31, 2022 | 172.42 | 172.50 | 163.76 | 172.42 | 1,213 | +4.17(+2.48%) |
Jan 28, 2022 | 172.50 | 172.50 | 165.83 | 168.25 | 406 | -0.08(-0.05%) |
Jan 27, 2022 | 175.60 | 175.60 | 168.33 | 168.33 | 1,177 | -5.82(-3.34%) |
Jan 26, 2022 | 172.18 | 174.15 | 165.58 | 174.15 | 1,068 | +2.82(+1.65%) |
Jan 25, 2022 | 175.42 | 176.40 | 167.58 | 171.33 | 649 | -2.11(-1.22%) |
Jan 24, 2022 | 174.42 | 174.42 | 168.78 | 173.44 | 1,467 | -4.98(-2.79%) |
Jan 21, 2022 | 177.00 | 178.42 | 173.33 | 178.42 | 1,296 | -1.50(-0.83%) |
Jan 20, 2022 | 182.35 | 182.35 | 173.28 | 179.92 | 551 | +1.78(+1.00%) |
Jan 19, 2022 | 178.14 | 178.22 | 175.75 | 178.14 | 425 | +2.22(+1.26%) |
Jan 18, 2022 | 171.18 | 176.17 | 171.18 | 175.92 | 566 | +3.29(+1.91%) |
Jan 14, 2022 | 172.63 | 0 | -4.20(-2.38%) | |||
Jan 13, 2022 | 181.92 | 182.00 | 176.75 | 176.83 | 300 | -4.55(-2.51%) |
Jan 12, 2022 | 179.03 | 181.38 | 179.03 | 181.38 | 21,822 | +8.30(+4.80%) |
Jan 11, 2022 | 181.30 | 181.30 | 173.08 | 173.08 | 507 | +0.75(+0.44%) |
Jan 10, 2022 | 181.30 | 181.38 | 172.25 | 172.33 | 199 | -8.97(-4.95%) |
Jan 07, 2022 | 178.17 | 181.30 | 176.02 | 181.30 | 263 | +1.58(+0.88%) |
Jan 06, 2022 | 179.80 | 179.80 | 171.08 | 179.72 | 728 | -1.58(-0.87%) |
Jan 05, 2022 | 179.40 | 181.38 | 179.40 | 181.30 | 577 | +4.95(+2.81%) |
Jan 04, 2022 | 176.03 | 178.67 | 176.03 | 176.35 | 2,752 | +2.77(+1.60%) |
Jan 03, 2022 | 175.00 | 176.71 | 173.58 | 173.58 | 183 | -1.34(-0.77%) |
Dec 31, 2021 | 174.92 | 175.00 | 169.58 | 174.92 | 105 | +0.00(+0.00%) |
Dec 30, 2021 | 174.92 | 174.92 | 172.24 | 174.92 | 285 | +2.17(+1.26%) |
Dec 29, 2021 | 171.41 | 174.92 | 171.25 | 172.75 | 1,102 | -2.17(-1.24%) |
Dec 28, 2021 | 174.92 | 174.92 | 169.65 | 174.92 | 240 | +6.41(+3.80%) |
Dec 27, 2021 | 168.13 | 174.92 | 168.05 | 168.51 | 534 | -0.19(-0.11%) |
Dec 23, 2021 | 170.65 | 174.15 | 168.70 | 168.70 | 1,291 | +1.47(+0.88%) |
Dec 22, 2021 | 167.15 | 170.91 | 167.15 | 167.23 | 88,300 | +2.53(+1.54%) |
Dec 21, 2021 | 173.42 | 173.50 | 164.70 | 164.70 | 1,511 | -3.13(-1.87%) |
Dec 20, 2021 | 165.03 | 173.20 | 165.03 | 167.83 | 381 | -1.05(-0.62%) |
Dec 17, 2021 | 168.88 | 177.17 | 168.88 | 168.88 | 419 | -2.35(-1.37%) |
Dec 16, 2021 | 171.23 | 179.99 | 171.23 | 171.23 | 3,548 | -6.74(-3.79%) |
Dec 15, 2021 | 169.18 | 177.97 | 169.18 | 177.97 | 4,802 | +0.04(+0.02%) |
Dec 14, 2021 | 178.72 | 178.80 | 169.76 | 177.93 | 4,180 | +7.30(+4.28%) |
Dec 13, 2021 | 179.47 | 179.55 | 170.63 | 170.63 | 2,538 | -5.79(-3.28%) |
Dec 10, 2021 | 175.70 | 176.50 | 172.83 | 176.42 | 380 | +3.59(+2.08%) |
Dec 09, 2021 | 179.70 | 179.70 | 172.58 | 172.83 | 366 | -7.08(-3.94%) |
Dec 08, 2021 | 177.42 | 179.91 | 171.58 | 179.91 | 343 | +3.24(+1.83%) |
Dec 07, 2021 | 174.16 | 176.67 | 173.08 | 176.67 | 272 | +8.69(+5.18%) |
Dec 06, 2021 | 168.86 | 172.27 | 163.68 | 167.97 | 780 | -0.84(-0.50%) |
Dec 03, 2021 | 162.50 | 169.05 | 160.68 | 168.82 | 1,078 | +1.90(+1.14%) |
Dec 02, 2021 | 163.37 | 167.17 | 163.37 | 166.92 | 618 | -1.25(-0.74%) |
Dec 01, 2021 | 165.88 | 169.42 | 164.54 | 168.17 | 746 | +4.59(+2.81%) |
Nov 30, 2021 | 166.92 | 168.17 | 163.33 | 163.58 | 448 | -4.59(-2.73%) |
Nov 29, 2021 | 171.20 | 171.20 | 162.70 | 168.17 | 188 | -1.00(-0.59%) |
Nov 26, 2021 | 169.42 | 169.85 | 167.19 | 169.17 | 395 | -1.50(-0.88%) |
Nov 24, 2021 | 170.59 | 170.67 | 169.28 | 170.67 | 883 | -1.10(-0.64%) |
Nov 23, 2021 | 171.92 | 171.92 | 169.93 | 171.77 | 1,174 | -1.97(-1.13%) |
Nov 22, 2021 | 173.08 | 173.74 | 172.00 | 173.74 | 828 | +1.91(+1.11%) |
Nov 19, 2021 | 173.92 | 174.67 | 171.83 | 171.83 | 701 | +0.75(+0.44%) |
Nov 18, 2021 | 171.95 | 174.17 | 171.08 | 171.08 | 338 | +1.50(+0.88%) |
Nov 17, 2021 | 172.17 | 173.75 | 169.58 | 169.58 | 271 | -2.34(-1.36%) |
Nov 16, 2021 | 170.08 | 171.92 | 169.58 | 171.92 | 244 | +0.04(+0.02%) |
Nov 15, 2021 | 174.22 | 174.23 | 171.88 | 171.88 | 757 | -2.33(-1.34%) |
Nov 12, 2021 | 175.17 | 175.17 | 174.21 | 174.21 | 816 | -1.04(-0.59%) |
Nov 11, 2021 | 170.12 | 175.39 | 170.12 | 175.25 | 268 | -0.42(-0.24%) |
Nov 10, 2021 | 175.33 | 175.67 | 571 | +2.09(+1.20%) | ||
Nov 09, 2021 | 176.17 | 176.92 | 173.33 | 173.58 | 470 | +0.75(+0.43%) |
Nov 08, 2021 | 175.17 | 176.17 | 172.83 | 172.83 | 365 | -1.84(-1.05%) |
Nov 05, 2021 | 173.42 | 174.67 | 171.33 | 174.67 | 172 | +3.34(+1.95%) |
Nov 04, 2021 | 172.05 | 174.67 | 171.25 | 171.33 | 314 | +1.58(+0.93%) |
Nov 03, 2021 | 170.10 | 171.75 | 169.53 | 169.75 | 746 | +2.67(+1.60%) |
Nov 02, 2021 | 166.48 | 171.80 | 166.48 | 167.08 | 485 | -2.34(-1.38%) |
Nov 01, 2021 | 167.92 | 169.67 | 166.83 | 169.42 | 558 | +1.42(+0.85%) |
Oct 29, 2021 | 170.10 | 170.10 | 162.62 | 168.00 | 991 | +1.92(+1.16%) |
Oct 28, 2021 | 166.85 | 168.93 | 166.08 | 166.08 | 775 | -3.10(-1.83%) |
Oct 27, 2021 | 168.72 | 169.18 | 165.75 | 169.18 | 536 | +1.81(+1.08%) |
Oct 26, 2021 | 165.78 | 167.37 | 506 | +0.53(+0.32%) | ||
Oct 25, 2021 | 166.92 | 167.45 | 165.36 | 166.84 | 1,127 | -1.33(-0.79%) |
Oct 22, 2021 | 168.17 | 168.17 | 165.78 | 168.17 | 299 | +0.00(+0.00%) |
Oct 21, 2021 | 168.17 | 168.17 | 168.17 | 168.17 | 1,251 | -0.45(-0.27%) |
Oct 20, 2021 | 167.40 | 168.62 | 167.40 | 168.62 | 3,094 | +2.35(+1.41%) |
Oct 19, 2021 | 166.27 | 166.27 | 166.27 | 166.27 | 4,284 | -0.57(-0.34%) |
Oct 15, 2021 | 166.84 | 166.84 | 166.84 | 264 | +1.44(+0.87%) | |
Oct 14, 2021 | 165.70 | 165.70 | 165.40 | 165.40 | 741 | +1.69(+1.03%) |
Oct 13, 2021 | 162.81 | 163.71 | 162.81 | 163.71 | 492 | -2.41(-1.45%) |
Oct 08, 2021 | 166.12 | 166.12 | 166.12 | 368 | +0.75(+0.45%) | |
Oct 07, 2021 | 165.37 | 165.37 | 165.37 | 165.37 | 543 | +0.15(+0.09%) |
Oct 05, 2021 | 165.22 | 165.22 | 165.22 | 510 | -1.20(-0.72%) | |
Oct 04, 2021 | 158.68 | 166.42 | 156.50 | 166.42 | 1,515 | +3.35(+2.06%) |
Oct 01, 2021 | 167.05 | 167.05 | 163.07 | 163.07 | 189,479 | -2.35(-1.42%) |
Sep 30, 2021 | 165.42 | 165.42 | 165.42 | 165.42 | 518 | -3.10(-1.84%) |
Sep 28, 2021 | 168.52 | 168.52 | 168.52 | 51 | -1.62(-0.95%) | |
Sep 23, 2021 | 170.14 | 170.14 | 170.14 | 195 | +1.06(+0.63%) | |
Sep 22, 2021 | 169.08 | 169.08 | 169.08 | 169.08 | 277 | +0.83(+0.49%) |
Sep 21, 2021 | 168.33 | 168.33 | 168.25 | 168.25 | 1,368 | -7.25(-4.13%) |
Sep 16, 2021 | 165.74 | 165.74 | 165.74 | 175.50 | 1,123 | -2.00(-1.13%) |
Sep 15, 2021 | 177.42 | 179.50 | 177.42 | 177.50 | 896 | -2.50(-1.39%) |
Sep 08, 2021 | 180.00 | 180.00 | 180.00 | 184 | -0.07(-0.04%) | |
Sep 01, 2021 | 180.07 | 180.07 | 180.07 | 80 | +2.09(+1.17%) | |
Aug 31, 2021 | 177.98 | 177.98 | 177.98 | 177.98 | 236 | +2.67(+1.52%) |
Aug 30, 2021 | 177.00 | 177.00 | 175.31 | 175.31 | 646 | -1.96(-1.11%) |
Aug 26, 2021 | 177.27 | 177.27 | 177.27 | 33 | +0.20(+0.11%) | |
Aug 25, 2021 | 177.07 | 177.07 | 177.07 | 177.07 | 306 | +0.29(+0.17%) |
Aug 20, 2021 | 176.78 | 176.78 | 176.78 | 115 | -4.47(-2.47%) | |
Aug 18, 2021 | 181.25 | 181.25 | 181.25 | 237 | +2.30(+1.29%) | |
Aug 11, 2021 | 178.95 | 178.95 | 178.95 | 94 | +5.95(+3.44%) | |
Aug 10, 2021 | 173.00 | 173.00 | 173.00 | 173.00 | 274 | -0.76(-0.44%) |
Aug 06, 2021 | 173.76 | 173.76 | 173.76 | 66 | -1.36(-0.78%) | |
Aug 03, 2021 | 175.12 | 175.12 | 175.12 | 76 | +0.00(+0.00%) | |
Jul 30, 2021 | 175.12 | 175.12 | 175.12 | 173 | -0.08(-0.05%) | |
Jul 29, 2021 | 175.12 | 175.20 | 175.12 | 175.20 | 637 | -2.87(-1.61%) |
Jul 23, 2021 | 178.07 | 178.07 | 178.07 | 1,004 | +1.47(+0.83%) | |
Jul 16, 2021 | 176.60 | 176.60 | 176.60 | 142 | -4.72(-2.61%) | |
Jul 13, 2021 | 181.32 | 181.32 | 181.32 | 123 | +0.20(+0.11%) | |
Jul 12, 2021 | 181.12 | 181.12 | 181.12 | 181.12 | 417 | +4.20(+2.37%) |
Jul 09, 2021 | 176.92 | 176.92 | 176.92 | 176.92 | 451 | +8.42(+5.00%) |
Jul 08, 2021 | 168.50 | 168.50 | 168.50 | 168.50 | 419 | -10.30(-5.76%) |
Jul 07, 2021 | 178.80 | 178.80 | 178.80 | 178.80 | 265 | -3.03(-1.67%) |
Jun 29, 2021 | 181.83 | 181.83 | 181.83 | 265 | +3.84(+2.16%) | |
Jun 25, 2021 | 177.99 | 177.99 | 177.99 | 199 | -5.43(-2.96%) | |
Jun 22, 2021 | 183.42 | 183.42 | 183.42 | 196 | +12.74(+7.46%) | |
Jun 15, 2021 | 170.68 | 170.68 | 170.68 | 146 | -4.24(-2.42%) | |
Jun 14, 2021 | 174.92 | 174.92 | 174.92 | 174.92 | 220 | -1.25(-0.71%) |
Jun 10, 2021 | 176.17 | 176.17 | 176.17 | 147 | +7.99(+4.75%) | |
Jun 08, 2021 | 168.18 | 168.18 | 168.18 | 83 | -10.64(-5.95%) | |
May 21, 2021 | 178.82 | 178.82 | 178.82 | 748 | +7.86(+4.60%) | |
May 20, 2021 | 170.96 | 170.96 | 170.96 | 170.96 | 284 | -3.40(-1.95%) |
May 17, 2021 | 174.36 | 174.36 | 174.36 | 269 | -0.22(-0.13%) | |
May 10, 2021 | 174.58 | 174.58 | 174.58 | 185 | -1.69(-0.96%) | |
May 06, 2021 | 176.27 | 176.27 | 176.27 | 107 | +0.25(+0.14%) | |
May 05, 2021 | 176.02 | 176.02 | 176.02 | 88 | +0.00(+0.00%) | |
May 04, 2021 | 168.00 | 176.02 | 168.00 | 176.02 | 3,565 | +5.27(+3.09%) |
May 03, 2021 | 170.75 | 170.75 | 170.75 | 95 | +0.00(+0.00%) | |
Apr 30, 2021 | 170.75 | 170.75 | 170.75 | 360 | +0.00(+0.00%) | |
Apr 29, 2021 | 170.75 | 170.83 | 170.75 | 170.75 | 845 | +0.88(+0.52%) |
Apr 28, 2021 | 169.87 | 169.87 | 169.87 | 279 | +0.00(+0.00%) | |
Apr 27, 2021 | 169.87 | 169.87 | 169.87 | 216 | +0.00(+0.00%) | |
Apr 26, 2021 | 169.87 | 169.87 | 169.87 | 172 | +0.00(+0.00%) | |
Apr 23, 2021 | 170.13 | 170.13 | 169.87 | 2,442 | -0.27(-0.16%) | |
Apr 22, 2021 | 170.15 | 170.15 | 170.10 | 170.13 | 7,881 | +1.30(+0.77%) |
Apr 21, 2021 | 168.83 | 168.83 | 168.75 | 168.83 | 823 | -1.99(-1.16%) |
Apr 20, 2021 | 170.82 | 170.82 | 170.82 | 841 | +0.00(+0.00%) | |
Apr 19, 2021 | 170.82 | 170.82 | 170.82 | 170.82 | 271 | +0.82(+0.48%) |
Apr 16, 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 600 | +3.25(+1.95%) |
Apr 15, 2021 | 167.08 | 167.08 | 166.75 | 166.75 | 561 | +1.05(+0.63%) |
Apr 14, 2021 | 165.70 | 165.70 | 165.70 | 165.70 | 341 | -0.13(-0.08%) |
Apr 13, 2021 | 165.83 | 165.83 | 165.83 | 151 | +0.00(+0.00%) | |
Apr 12, 2021 | 165.83 | 165.83 | 165.83 | 164 | +0.00(+0.00%) | |
Apr 09, 2021 | 165.83 | 165.83 | 165.83 | 124 | +0.00(+0.00%) | |
Apr 08, 2021 | 165.83 | 165.83 | 165.83 | 302 | +0.00(+0.00%) | |
Apr 07, 2021 | 165.83 | 165.83 | 165.83 | 169 | +0.00(+0.00%) | |
Apr 06, 2021 | 165.83 | 165.83 | 165.83 | 165.83 | 309 | +1.33(+0.81%) |
Apr 05, 2021 | 164.50 | 164.50 | 164.50 | 125 | +0.00(+0.00%) |