Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 179.57 | 179.57 | 176.47 | 176.70 | 10,211 | -3.54(-1.96%) |
Mar 30, 2022 | 181.64 | 181.64 | 179.82 | 180.24 | 4,176 | -1.94(-1.06%) |
Mar 29, 2022 | 181.42 | 182.35 | 180.98 | 182.17 | 8,063 | +2.33(+1.29%) |
Mar 28, 2022 | 177.16 | 179.84 | 177.16 | 179.84 | 4,574 | +2.80(+1.58%) |
Mar 25, 2022 | 177.54 | 177.73 | 177.02 | 177.05 | 2,698 | -0.83(-0.47%) |
Mar 24, 2022 | 176.92 | 177.88 | 176.47 | 177.88 | 5,135 | +0.55(+0.31%) |
Mar 23, 2022 | 178.97 | 178.97 | 177.32 | 177.32 | 2,925 | -2.62(-1.46%) |
Mar 22, 2022 | 179.52 | 180.28 | 179.06 | 179.94 | 3,577 | +1.64(+0.92%) |
Mar 21, 2022 | 179.94 | 180.83 | 177.19 | 178.30 | 5,701 | -2.07(-1.15%) |
Mar 18, 2022 | 177.62 | 180.57 | 177.14 | 180.37 | 6,230 | +2.39(+1.34%) |
Mar 17, 2022 | 175.60 | 178.06 | 175.24 | 177.99 | 6,582 | +2.14(+1.22%) |
Mar 16, 2022 | 174.44 | 175.90 | 172.52 | 175.84 | 7,419 | +4.02(+2.34%) |
Mar 15, 2022 | 170.90 | 172.25 | 170.41 | 171.82 | 8,173 | +4.38(+2.62%) |
Mar 14, 2022 | 167.90 | 168.93 | 166.54 | 167.44 | 7,641 | -0.67(-0.40%) |
Mar 11, 2022 | 169.88 | 170.58 | 168.12 | 168.12 | 4,234 | -2.43(-1.42%) |
Mar 10, 2022 | 167.94 | 170.54 | 167.44 | 170.54 | 10,418 | +1.27(+0.75%) |
Mar 09, 2022 | 169.53 | 170.33 | 168.72 | 169.27 | 6,679 | +3.19(+1.92%) |
Mar 08, 2022 | 167.29 | 168.41 | 166.06 | 166.08 | 15,653 | -2.14(-1.27%) |
Mar 07, 2022 | 172.53 | 173.11 | 168.19 | 168.23 | 9,117 | -4.81(-2.78%) |
Mar 04, 2022 | 170.84 | 173.20 | 170.84 | 173.04 | 8,632 | -1.23(-0.71%) |
Mar 03, 2022 | 176.58 | 176.58 | 173.86 | 174.27 | 4,662 | -0.79(-0.45%) |
Mar 02, 2022 | 171.86 | 175.22 | 171.86 | 175.06 | 5,354 | +3.38(+1.97%) |
Mar 01, 2022 | 172.54 | 172.68 | 171.38 | 171.68 | 5,706 | +0.12(+0.07%) |
Feb 28, 2022 | 170.12 | 171.91 | 169.76 | 171.56 | 7,744 | -0.41(-0.24%) |
Feb 25, 2022 | 168.13 | 172.06 | 168.66 | 171.97 | 10,574 | +4.25(+2.54%) |
Feb 24, 2022 | 160.92 | 167.82 | 160.89 | 167.72 | 23,911 | +2.37(+1.43%) |
Feb 23, 2022 | 169.21 | 169.21 | 165.16 | 165.35 | 9,827 | -3.52(-2.09%) |
Feb 22, 2022 | 172.37 | 172.37 | 168.01 | 168.87 | 8,886 | -5.07(-2.92%) |
Feb 18, 2022 | 173.95 | 0 | -0.53(-0.30%) | |||
Feb 17, 2022 | 175.48 | 176.07 | 174.46 | 174.47 | 3,800 | -2.36(-1.34%) |
Feb 16, 2022 | 176.57 | 176.84 | 174.65 | 176.84 | 12,238 | -0.04(-0.02%) |
Feb 15, 2022 | 176.74 | 176.88 | 176.24 | 176.87 | 4,023 | +1.67(+0.95%) |
Feb 14, 2022 | 174.99 | 175.55 | 174.02 | 175.20 | 10,465 | -0.37(-0.21%) |
Feb 11, 2022 | 178.18 | 179.08 | 175.04 | 175.57 | 7,435 | -2.96(-1.66%) |
Feb 10, 2022 | 180.44 | 180.44 | 178.05 | 178.53 | 5,762 | -2.38(-1.31%) |
Feb 09, 2022 | 181.57 | 181.91 | 180.54 | 180.91 | 6,148 | +0.71(+0.40%) |
Feb 08, 2022 | 177.25 | 180.20 | 177.25 | 180.20 | 6,093 | +2.98(+1.68%) |
Feb 07, 2022 | 178.03 | 178.59 | 177.02 | 177.21 | 6,119 | -0.45(-0.25%) |
Feb 04, 2022 | 177.13 | 179.06 | 175.70 | 177.66 | 7,155 | +3.28(+1.88%) |
Feb 03, 2022 | 176.58 | 174.39 | 174.39 | 8,550 | -4.67(-2.61%) | |
Feb 02, 2022 | 178.32 | 179.22 | 177.87 | 179.05 | 10,259 | +0.67(+0.37%) |
Feb 01, 2022 | 177.57 | 178.50 | 176.72 | 178.39 | 15,804 | +1.34(+0.76%) |
Jan 31, 2022 | 173.59 | 177.09 | 177.05 | 22,391 | +2.98(+1.71%) | |
Jan 28, 2022 | 170.45 | 174.06 | 169.51 | 174.06 | 6,903 | +3.65(+2.14%) |
Jan 27, 2022 | 172.15 | 173.09 | 169.91 | 170.42 | 9,224 | +0.33(+0.20%) |
Jan 26, 2022 | 173.62 | 173.89 | 169.58 | 170.09 | 10,860 | -1.48(-0.86%) |
Jan 25, 2022 | 172.42 | 173.14 | 169.59 | 171.56 | 11,350 | -3.15(-1.80%) |
Jan 24, 2022 | 168.95 | 174.71 | 167.29 | 174.71 | 35,869 | +3.08(+1.79%) |
Jan 21, 2022 | 174.08 | 175.08 | 171.31 | 171.63 | 18,627 | -3.18(-1.82%) |
Jan 20, 2022 | 179.45 | 180.21 | 174.46 | 174.82 | 12,056 | -3.16(-1.77%) |
Jan 19, 2022 | 179.08 | 180.14 | 177.98 | 177.98 | 10,570 | -1.10(-0.62%) |
Jan 18, 2022 | 179.53 | 179.54 | 178.66 | 179.08 | 21,053 | -3.30(-1.81%) |
Jan 14, 2022 | 182.38 | 0 | -1.85(-1.00%) | |||
Jan 13, 2022 | 186.13 | 186.46 | 184.15 | 184.23 | 7,073 | -1.84(-0.99%) |
Jan 12, 2022 | 186.90 | 187.51 | 185.30 | 186.06 | 20,208 | -0.10(-0.05%) |
Jan 11, 2022 | 184.43 | 186.36 | 183.79 | 186.16 | 41,940 | +2.04(+1.11%) |
Jan 10, 2022 | 184.44 | 184.44 | 180.68 | 184.13 | 38,323 | -1.84(-0.99%) |
Jan 07, 2022 | 186.93 | 186.93 | 185.54 | 185.97 | 5,946 | -1.39(-0.74%) |
Jan 06, 2022 | 187.13 | 188.55 | 186.70 | 187.36 | 8,584 | -0.24(-0.13%) |
Jan 05, 2022 | 189.35 | 190.16 | 187.59 | 187.60 | 12,277 | -2.44(-1.29%) |
Jan 04, 2022 | 190.62 | 190.62 | 189.69 | 190.04 | 6,008 | -0.15(-0.08%) |