Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 183.13 | 184.66 | 180.63 | 180.69 | 3,934,647 | -2.67(-1.45%) |
Mar 30, 2022 | 184.93 | 185.61 | 182.04 | 183.35 | 2,357,588 | -1.14(-0.62%) |
Mar 29, 2022 | 185.84 | 187.45 | 183.93 | 184.49 | 2,860,149 | +1.20(+0.65%) |
Mar 28, 2022 | 183.53 | 183.53 | 180.00 | 183.29 | 3,150,046 | -0.56(-0.30%) |
Mar 25, 2022 | 183.98 | 184.80 | 182.62 | 183.85 | 1,937,611 | +1.34(+0.74%) |
Mar 24, 2022 | 180.31 | 182.97 | 179.43 | 182.51 | 2,509,311 | +2.77(+1.54%) |
Mar 23, 2022 | 182.45 | 183.22 | 178.93 | 179.74 | 3,792,351 | -5.13(-2.78%) |
Mar 22, 2022 | 184.07 | 187.79 | 183.64 | 184.87 | 3,119,963 | +2.16(+1.18%) |
Mar 21, 2022 | 184.33 | 185.03 | 181.23 | 182.70 | 3,276,781 | -1.57(-0.85%) |
Mar 18, 2022 | 182.32 | 184.55 | 178.60 | 184.28 | 9,049,750 | +3.62(+2.01%) |
Mar 17, 2022 | 174.09 | 181.37 | 173.98 | 180.66 | 6,622,008 | +6.15(+3.52%) |
Mar 16, 2022 | 173.13 | 176.59 | 170.35 | 174.51 | 5,421,912 | +4.42(+2.60%) |
Mar 15, 2022 | 167.73 | 172.27 | 167.51 | 170.09 | 3,960,821 | +3.14(+1.88%) |
Mar 14, 2022 | 165.54 | 168.81 | 163.98 | 166.96 | 4,775,761 | +4.73(+2.91%) |
Mar 11, 2022 | 165.95 | 166.49 | 161.97 | 162.23 | 3,104,862 | -1.64(-1.00%) |
Mar 10, 2022 | 160.00 | 163.87 | 3,975,127 | +0.92(+0.56%) | ||
Mar 09, 2022 | 162.35 | 164.96 | 161.08 | 162.95 | 4,955,577 | +8.31(+5.37%) |
Mar 08, 2022 | 155.10 | 161.84 | 150.46 | 154.65 | 7,314,597 | +0.89(+0.58%) |
Mar 07, 2022 | 164.38 | 164.99 | 153.71 | 153.76 | 8,027,195 | -13.35(-7.99%) |
Mar 04, 2022 | 170.66 | 170.86 | 165.05 | 167.11 | 5,536,823 | -6.71(-3.86%) |
Mar 03, 2022 | 175.96 | 177.25 | 172.69 | 173.81 | 3,452,625 | -0.41(-0.23%) |
Mar 02, 2022 | 173.72 | 176.09 | 172.09 | 174.22 | 4,199,621 | +2.17(+1.26%) |
Mar 01, 2022 | 188.10 | 188.19 | 170.80 | 172.05 | 8,859,594 | -15.92(-8.47%) |
Feb 28, 2022 | 183.23 | 188.54 | 182.84 | 187.97 | 5,989,768 | +0.80(+0.43%) |
Feb 25, 2022 | 183.25 | 187.69 | 183.72 | 187.17 | 5,615,817 | +5.18(+2.85%) |
Feb 24, 2022 | 174.38 | 182.13 | 173.00 | 181.99 | 6,091,611 | -0.58(-0.32%) |
Feb 23, 2022 | 187.79 | 187.88 | 182.18 | 182.57 | 3,685,805 | -3.37(-1.81%) |
Feb 22, 2022 | 188.59 | 189.53 | 185.27 | 185.94 | 3,540,115 | -2.36(-1.25%) |
Feb 18, 2022 | 188.30 | 0 | -0.80(-0.42%) | |||
Feb 17, 2022 | 189.02 | 190.71 | 187.71 | 189.10 | 3,157,460 | -2.58(-1.35%) |
Feb 16, 2022 | 190.83 | 192.81 | 190.58 | 191.68 | 4,266,090 | +0.39(+0.20%) |
Feb 15, 2022 | 188.08 | 191.66 | 187.62 | 191.29 | 4,279,102 | +5.44(+2.93%) |
Feb 14, 2022 | 185.77 | 187.59 | 184.47 | 185.85 | 3,947,879 | +0.52(+0.28%) |
Feb 11, 2022 | 188.83 | 190.54 | 184.02 | 185.33 | 5,003,942 | -3.58(-1.89%) |
Feb 10, 2022 | 189.73 | 191.54 | 188.04 | 188.91 | 4,668,324 | -0.86(-0.45%) |
Feb 09, 2022 | 187.74 | 192.01 | 187.74 | 189.77 | 4,775,161 | +2.32(+1.24%) |
Feb 08, 2022 | 181.73 | 187.96 | 181.27 | 187.45 | 5,312,846 | +5.92(+3.26%) |
Feb 07, 2022 | 179.36 | 182.53 | 178.51 | 181.53 | 3,376,150 | +1.95(+1.09%) |
Feb 04, 2022 | 178.66 | 182.31 | 177.96 | 179.57 | 4,218,232 | +1.75(+0.98%) |
Feb 03, 2022 | 178.56 | 179.53 | 177.82 | 3,499,063 | -0.12(-0.07%) | |
Feb 02, 2022 | 176.35 | 178.35 | 175.51 | 177.94 | 2,936,275 | +0.60(+0.34%) |
Feb 01, 2022 | 173.84 | 177.82 | 172.96 | 177.34 | 3,590,954 | +3.59(+2.07%) |
Jan 31, 2022 | 169.97 | 174.05 | 173.75 | 5,801,147 | +2.67(+1.56%) | |
Jan 28, 2022 | 165.96 | 171.22 | 164.04 | 171.08 | 4,420,841 | +4.99(+3.00%) |
Jan 27, 2022 | 170.73 | 172.18 | 164.87 | 166.09 | 3,777,612 | -3.30(-1.95%) |
Jan 26, 2022 | 170.97 | 173.17 | 167.19 | 169.40 | 8,543,303 | +2.13(+1.28%) |
Jan 25, 2022 | 160.53 | 168.58 | 154.27 | 167.26 | 13,783,215 | +13.70(+8.92%) |
Jan 24, 2022 | 150.56 | 154.06 | 147.69 | 153.56 | 5,593,948 | +0.18(+0.12%) |
Jan 21, 2022 | 154.55 | 156.41 | 152.35 | 153.38 | 3,911,167 | -2.11(-1.36%) |
Jan 20, 2022 | 155.68 | 159.01 | 154.08 | 155.49 | 4,350,382 | -0.45(-0.29%) |
Jan 19, 2022 | 161.10 | 161.10 | 155.73 | 155.94 | 3,716,814 | -4.62(-2.88%) |
Jan 18, 2022 | 162.24 | 163.24 | 159.27 | 160.56 | 4,487,851 | -2.16(-1.32%) |
Jan 14, 2022 | 162.71 | 0 | -4.72(-2.82%) | |||
Jan 13, 2022 | 169.01 | 170.42 | 167.01 | 167.44 | 3,941,138 | -1.14(-0.68%) |
Jan 12, 2022 | 170.28 | 170.85 | 168.29 | 168.58 | 3,336,978 | -0.88(-0.52%) |
Jan 11, 2022 | 168.65 | 169.79 | 166.66 | 169.46 | 2,859,245 | +1.58(+0.94%) |
Jan 10, 2022 | 170.26 | 170.26 | 164.74 | 167.87 | 4,489,993 | -0.62(-0.37%) |
Jan 07, 2022 | 166.66 | 169.44 | 166.06 | 168.49 | 3,149,375 | +1.43(+0.86%) |
Jan 06, 2022 | 166.71 | 167.82 | 164.02 | 167.06 | 2,742,040 | +1.52(+0.92%) |
Jan 05, 2022 | 168.39 | 169.93 | 165.29 | 165.54 | 4,659,281 | -1.78(-1.07%) |
Jan 04, 2022 | 163.58 | 167.75 | 163.46 | 167.33 | 4,979,688 | +5.20(+3.21%) |