Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 177.37 | 177.66 | 173.36 | 173.36 | 120,518 | -4.10(-2.31%) |
Mar 30, 2022 | 179.75 | 179.93 | 176.60 | 177.46 | 70,883 | -2.79(-1.55%) |
Mar 29, 2022 | 180.31 | 181.50 | 179.02 | 180.25 | 162,237 | +2.69(+1.52%) |
Mar 28, 2022 | 177.70 | 177.70 | 175.19 | 177.56 | 89,096 | -0.46(-0.26%) |
Mar 25, 2022 | 177.40 | 178.74 | 177.07 | 178.02 | 75,755 | +1.41(+0.80%) |
Mar 24, 2022 | 176.21 | 176.73 | 175.63 | 176.61 | 68,035 | +1.25(+0.72%) |
Mar 23, 2022 | 178.09 | 178.09 | 175.18 | 175.35 | 658,611 | -4.15(-2.31%) |
Mar 22, 2022 | 178.14 | 180.28 | 178.14 | 179.50 | 143,999 | +3.41(+1.94%) |
Mar 21, 2022 | 177.84 | 178.12 | 175.00 | 176.09 | 114,374 | -1.44(-0.81%) |
Mar 18, 2022 | 175.58 | 177.98 | 174.79 | 177.53 | 80,309 | +1.42(+0.80%) |
Mar 17, 2022 | 173.38 | 176.11 | 172.37 | 176.11 | 84,872 | +1.35(+0.77%) |
Mar 16, 2022 | 171.10 | 175.23 | 171.01 | 174.76 | 123,649 | +6.10(+3.62%) |
Mar 15, 2022 | 167.34 | 168.95 | 166.81 | 168.66 | 90,405 | +2.44(+1.47%) |
Mar 14, 2022 | 166.38 | 169.41 | 165.64 | 166.22 | 138,479 | +1.72(+1.05%) |
Mar 11, 2022 | 167.98 | 168.55 | 164.43 | 164.49 | 78,362 | -1.63(-0.98%) |
Mar 10, 2022 | 164.80 | 164.18 | 166.12 | 141,018 | -1.62(-0.96%) | |
Mar 09, 2022 | 166.57 | 169.07 | 166.33 | 167.74 | 137,336 | +6.78(+4.21%) |
Mar 08, 2022 | 161.55 | 165.40 | 159.26 | 160.96 | 159,082 | +0.14(+0.09%) |
Mar 07, 2022 | 167.73 | 167.75 | 160.82 | 160.82 | 205,875 | -8.37(-4.95%) |
Mar 04, 2022 | 171.09 | 171.09 | 167.36 | 169.19 | 180,844 | -4.77(-2.74%) |
Mar 03, 2022 | 176.44 | 176.80 | 172.91 | 173.95 | 491,014 | -1.48(-0.85%) |
Mar 02, 2022 | 172.59 | 176.36 | 172.50 | 175.44 | 102,365 | +3.95(+2.31%) |
Mar 01, 2022 | 178.00 | 178.00 | 170.51 | 171.48 | 176,940 | -7.54(-4.21%) |
Feb 28, 2022 | 178.00 | 180.60 | 177.43 | 179.03 | 113,853 | -3.16(-1.73%) |
Feb 25, 2022 | 178.07 | 182.60 | 179.45 | 182.19 | 473,080 | +4.92(+2.78%) |
Feb 24, 2022 | 171.55 | 177.59 | 171.17 | 177.27 | 183,776 | -1.35(-0.76%) |
Feb 23, 2022 | 183.84 | 183.84 | 178.22 | 178.62 | 68,921 | -3.51(-1.92%) |
Feb 22, 2022 | 182.15 | 184.37 | 180.81 | 182.12 | 70,791 | -1.28(-0.70%) |
Feb 18, 2022 | 183.41 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.76 | 187.92 | 183.62 | 184.03 | 86,086 | -5.80(-3.06%) |
Feb 16, 2022 | 188.58 | 190.38 | 188.21 | 189.83 | 68,564 | +0.41(+0.22%) |
Feb 15, 2022 | 188.80 | 189.71 | 188.15 | 189.42 | 74,527 | +3.15(+1.69%) |
Feb 14, 2022 | 187.41 | 188.24 | 184.71 | 186.27 | 124,427 | -1.35(-0.72%) |
Feb 11, 2022 | 190.44 | 192.43 | 186.50 | 187.62 | 210,122 | -3.42(-1.79%) |
Feb 10, 2022 | 192.04 | 194.62 | 190.16 | 191.04 | 106,694 | -2.00(-1.04%) |
Feb 09, 2022 | 192.61 | 194.14 | 192.28 | 193.04 | 110,492 | +1.78(+0.93%) |
Feb 08, 2022 | 190.30 | 191.56 | 189.96 | 191.26 | 60,269 | +2.02(+1.07%) |
Feb 07, 2022 | 189.36 | 190.46 | 188.37 | 189.24 | 57,960 | +0.11(+0.06%) |
Feb 04, 2022 | 186.99 | 190.44 | 186.21 | 189.12 | 85,823 | +2.69(+1.44%) |
Feb 03, 2022 | 188.18 | 186.24 | 186.43 | 112,024 | -2.58(-1.36%) | |
Feb 02, 2022 | 188.19 | 189.28 | 186.87 | 189.01 | 58,972 | +0.73(+0.39%) |
Feb 01, 2022 | 185.16 | 188.54 | 184.83 | 188.28 | 81,340 | +3.56(+1.93%) |
Jan 31, 2022 | 181.73 | 184.77 | 184.72 | 71,547 | +2.08(+1.14%) | |
Jan 28, 2022 | 178.86 | 182.77 | 176.57 | 182.64 | 84,912 | +4.52(+2.54%) |
Jan 27, 2022 | 181.16 | 182.38 | 177.27 | 178.12 | 115,103 | -0.83(-0.47%) |
Jan 26, 2022 | 180.35 | 182.24 | 176.88 | 178.95 | 117,439 | +0.74(+0.41%) |
Jan 25, 2022 | 175.83 | 179.44 | 172.99 | 178.22 | 145,408 | +0.30(+0.17%) |
Jan 24, 2022 | 174.37 | 178.09 | 170.38 | 177.92 | 243,474 | -0.37(-0.21%) |
Jan 21, 2022 | 181.58 | 182.29 | 177.68 | 178.29 | 191,334 | -4.27(-2.34%) |
Jan 20, 2022 | 184.42 | 187.13 | 182.37 | 182.56 | 105,571 | -1.06(-0.58%) |
Jan 19, 2022 | 188.11 | 188.11 | 183.56 | 183.62 | 77,644 | -3.00(-1.61%) |
Jan 18, 2022 | 189.86 | 189.88 | 185.95 | 186.62 | 102,783 | -4.48(-2.35%) |
Jan 14, 2022 | 191.10 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.79 | 196.18 | 192.81 | 193.25 | 81,760 | -1.08(-0.56%) |
Jan 12, 2022 | 194.69 | 195.66 | 193.71 | 194.33 | 139,335 | +0.27(+0.14%) |
Jan 11, 2022 | 192.56 | 194.14 | 191.02 | 194.06 | 145,604 | +2.23(+1.16%) |
Jan 10, 2022 | 193.65 | 193.65 | 189.11 | 191.83 | 97,216 | -1.10(-0.57%) |
Jan 07, 2022 | 191.73 | 193.54 | 191.19 | 192.93 | 99,140 | +1.16(+0.60%) |
Jan 06, 2022 | 190.55 | 191.92 | 189.09 | 191.77 | 400,722 | +2.45(+1.29%) |
Jan 05, 2022 | 192.73 | 193.69 | 189.22 | 189.32 | 158,074 | -2.70(-1.41%) |
Jan 04, 2022 | 190.09 | 193.04 | 190.09 | 192.02 | 469,327 | +4.00(+2.13%) |