Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 167.56 | 167.84 | 163.81 | 163.94 | 433,179 | -3.83(-2.28%) |
Mar 30, 2022 | 169.48 | 170.06 | 166.54 | 167.77 | 374,737 | -2.08(-1.22%) |
Mar 29, 2022 | 166.29 | 171.35 | 165.81 | 169.85 | 440,081 | +5.85(+3.57%) |
Mar 28, 2022 | 165.74 | 166.90 | 162.49 | 164.00 | 530,848 | -1.43(-0.86%) |
Mar 25, 2022 | 169.37 | 169.37 | 163.89 | 165.43 | 529,064 | -3.69(-2.18%) |
Mar 24, 2022 | 169.81 | 170.71 | 165.56 | 169.12 | 498,414 | -0.39(-0.23%) |
Mar 23, 2022 | 171.99 | 172.76 | 168.31 | 169.51 | 365,183 | -3.70(-2.14%) |
Mar 22, 2022 | 170.92 | 175.34 | 169.47 | 173.21 | 563,462 | +3.15(+1.85%) |
Mar 21, 2022 | 173.60 | 173.60 | 167.47 | 170.06 | 618,483 | -2.58(-1.49%) |
Mar 18, 2022 | 171.56 | 173.52 | 170.14 | 172.64 | 824,715 | -0.36(-0.21%) |
Mar 17, 2022 | 172.35 | 174.22 | 169.05 | 173.00 | 428,294 | -0.49(-0.28%) |
Mar 16, 2022 | 167.14 | 174.27 | 167.14 | 173.49 | 435,717 | +6.65(+3.99%) |
Mar 15, 2022 | 167.87 | 169.33 | 163.94 | 166.84 | 327,082 | +1.25(+0.75%) |
Mar 14, 2022 | 167.79 | 171.50 | 164.94 | 165.59 | 333,925 | -0.58(-0.35%) |
Mar 11, 2022 | 170.00 | 170.57 | 166.03 | 166.17 | 369,232 | -2.99(-1.77%) |
Mar 10, 2022 | 166.12 | 169.60 | 166.10 | 169.16 | 346,438 | +0.47(+0.28%) |
Mar 09, 2022 | 168.13 | 171.88 | 168.13 | 168.69 | 408,592 | +3.75(+2.27%) |
Mar 08, 2022 | 166.01 | 174.45 | 164.04 | 164.94 | 908,417 | -1.07(-0.64%) |
Mar 07, 2022 | 170.18 | 170.18 | 162.75 | 166.01 | 992,283 | -4.79(-2.80%) |
Mar 04, 2022 | 175.72 | 177.70 | 169.42 | 170.80 | 471,340 | -7.00(-3.94%) |
Mar 03, 2022 | 178.23 | 180.50 | 177.27 | 177.80 | 446,108 | +0.19(+0.11%) |
Mar 02, 2022 | 175.55 | 179.71 | 174.87 | 177.61 | 592,579 | +3.33(+1.91%) |
Mar 01, 2022 | 176.46 | 177.18 | 172.19 | 174.28 | 486,275 | -3.34(-1.88%) |
Feb 28, 2022 | 173.68 | 180.26 | 173.60 | 177.62 | 600,392 | +0.95(+0.54%) |
Feb 25, 2022 | 170.07 | 179.09 | 173.84 | 176.67 | 594,417 | +5.93(+3.47%) |
Feb 24, 2022 | 167.25 | 171.60 | 163.84 | 170.74 | 1,021,249 | -0.26(-0.15%) |
Feb 23, 2022 | 183.24 | 189.59 | 170.27 | 171.00 | 1,042,071 | -11.80(-6.46%) |
Feb 22, 2022 | 188.00 | 194.65 | 182.00 | 182.80 | 520,737 | +0.09(+0.05%) |
Feb 18, 2022 | 182.71 | 0 | -2.96(-1.59%) | |||
Feb 17, 2022 | 190.79 | 191.42 | 185.46 | 185.67 | 544,170 | -6.90(-3.58%) |
Feb 16, 2022 | 191.53 | 193.57 | 190.91 | 192.57 | 431,671 | -0.43(-0.22%) |
Feb 15, 2022 | 191.96 | 194.37 | 190.82 | 193.00 | 529,487 | +3.60(+1.90%) |
Feb 14, 2022 | 191.11 | 194.38 | 187.64 | 189.40 | 665,241 | -2.01(-1.05%) |
Feb 11, 2022 | 195.73 | 196.51 | 189.91 | 191.41 | 375,484 | -4.64(-2.37%) |
Feb 10, 2022 | 197.35 | 199.95 | 195.00 | 196.05 | 290,251 | -3.60(-1.80%) |
Feb 09, 2022 | 197.58 | 201.34 | 197.29 | 199.65 | 515,113 | +3.33(+1.70%) |
Feb 08, 2022 | 189.06 | 197.11 | 189.06 | 196.32 | 797,989 | +8.01(+4.25%) |
Feb 07, 2022 | 182.77 | 189.89 | 181.43 | 188.31 | 772,108 | +4.64(+2.53%) |
Feb 04, 2022 | 182.05 | 185.78 | 181.09 | 183.67 | 306,929 | +0.31(+0.17%) |
Feb 03, 2022 | 179.51 | 183.36 | 858,673 | -1.68(-0.91%) | ||
Feb 02, 2022 | 187.46 | 187.92 | 184.54 | 185.04 | 268,245 | -1.71(-0.92%) |
Feb 01, 2022 | 185.10 | 187.04 | 182.83 | 186.75 | 241,042 | +1.55(+0.84%) |
Jan 31, 2022 | 181.46 | 185.20 | 366,441 | +3.13(+1.72%) | ||
Jan 28, 2022 | 176.85 | 182.22 | 175.01 | 182.07 | 553,162 | +4.73(+2.67%) |
Jan 27, 2022 | 182.69 | 185.17 | 175.72 | 177.34 | 402,460 | -3.54(-1.96%) |
Jan 26, 2022 | 185.46 | 187.51 | 180.43 | 180.88 | 625,170 | -1.84(-1.01%) |
Jan 25, 2022 | 185.58 | 185.72 | 180.30 | 182.72 | 498,548 | -4.73(-2.52%) |
Jan 24, 2022 | 183.78 | 187.93 | 180.35 | 187.45 | 528,169 | +0.95(+0.51%) |
Jan 21, 2022 | 188.25 | 190.02 | 185.34 | 186.50 | 390,692 | -2.52(-1.33%) |
Jan 20, 2022 | 194.45 | 194.45 | 188.65 | 189.02 | 573,649 | -4.71(-2.43%) |
Jan 19, 2022 | 198.54 | 198.87 | 190.84 | 193.73 | 645,357 | -4.42(-2.23%) |
Jan 18, 2022 | 195.50 | 199.74 | 193.71 | 198.15 | 776,333 | +0.88(+0.45%) |
Jan 14, 2022 | 197.27 | 0 | +0.77(+0.39%) | |||
Jan 13, 2022 | 196.16 | 198.14 | 194.69 | 196.50 | 515,438 | +2.24(+1.15%) |
Jan 12, 2022 | 193.80 | 196.07 | 192.24 | 194.26 | 602,983 | -0.55(-0.28%) |
Jan 11, 2022 | 194.08 | 195.18 | 188.49 | 194.81 | 619,377 | +1.38(+0.71%) |
Jan 10, 2022 | 196.78 | 196.78 | 191.52 | 193.43 | 366,236 | -3.91(-1.98%) |
Jan 07, 2022 | 198.26 | 199.01 | 196.80 | 197.34 | 290,077 | -1.31(-0.66%) |
Jan 06, 2022 | 197.21 | 200.59 | 195.40 | 198.65 | 455,224 | +1.65(+0.84%) |
Jan 05, 2022 | 198.39 | 200.45 | 196.90 | 197.00 | 340,891 | -1.51(-0.76%) |
Jan 04, 2022 | 196.54 | 200.85 | 195.07 | 198.51 | 370,308 | +2.24(+1.14%) |