Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 170.28 | 171.40 | 168.09 | 168.16 | 418,340 | -2.22(-1.30%) |
Mar 30, 2022 | 172.62 | 172.98 | 169.68 | 170.38 | 959,603 | -2.50(-1.45%) |
Mar 29, 2022 | 170.69 | 173.15 | 170.66 | 172.88 | 537,719 | +3.26(+1.92%) |
Mar 28, 2022 | 169.85 | 169.85 | 167.86 | 169.62 | 625,388 | -0.66(-0.39%) |
Mar 25, 2022 | 168.52 | 170.28 | 168.39 | 170.28 | 426,653 | +1.84(+1.09%) |
Mar 24, 2022 | 167.50 | 168.45 | 166.74 | 168.45 | 382,654 | +1.53(+0.92%) |
Mar 23, 2022 | 168.88 | 169.03 | 166.79 | 166.92 | 999,062 | -2.26(-1.34%) |
Mar 22, 2022 | 169.03 | 170.68 | 168.49 | 169.18 | 1,683,942 | +0.86(+0.51%) |
Mar 21, 2022 | 168.77 | 170.21 | 167.24 | 168.32 | 444,213 | -0.17(-0.10%) |
Mar 18, 2022 | 167.00 | 168.70 | 166.14 | 168.49 | 1,837,054 | +0.86(+0.51%) |
Mar 17, 2022 | 165.20 | 167.86 | 165.20 | 167.64 | 323,676 | +1.67(+1.00%) |
Mar 16, 2022 | 163.58 | 165.99 | 162.29 | 165.97 | 1,910,833 | +3.69(+2.27%) |
Mar 15, 2022 | 160.65 | 162.33 | 160.17 | 162.28 | 376,892 | +1.88(+1.17%) |
Mar 14, 2022 | 162.22 | 162.65 | 159.63 | 160.41 | 370,960 | -1.02(-0.63%) |
Mar 11, 2022 | 163.58 | 164.34 | 161.32 | 161.43 | 315,386 | -1.43(-0.88%) |
Mar 10, 2022 | 160.33 | 162.88 | 162.86 | 386,364 | +0.67(+0.41%) | |
Mar 09, 2022 | 161.36 | 163.10 | 160.82 | 162.19 | 394,386 | +3.81(+2.40%) |
Mar 08, 2022 | 158.98 | 162.01 | 157.80 | 158.38 | 691,150 | +0.44(+0.28%) |
Mar 07, 2022 | 163.27 | 163.32 | 157.94 | 157.94 | 566,681 | -5.39(-3.30%) |
Mar 04, 2022 | 163.85 | 164.23 | 161.52 | 163.33 | 518,499 | -2.39(-1.44%) |
Mar 03, 2022 | 166.97 | 167.27 | 164.03 | 165.72 | 576,714 | -0.72(-0.43%) |
Mar 02, 2022 | 163.33 | 167.16 | 162.75 | 166.45 | 649,564 | +4.61(+2.85%) |
Mar 01, 2022 | 164.93 | 165.76 | 160.74 | 161.84 | 791,962 | -3.64(-2.20%) |
Feb 28, 2022 | 163.26 | 166.11 | 162.96 | 165.47 | 576,324 | +0.11(+0.07%) |
Feb 25, 2022 | 161.24 | 165.46 | 161.91 | 165.36 | 484,285 | +4.68(+2.91%) |
Feb 24, 2022 | 155.65 | 161.13 | 155.32 | 160.69 | 977,976 | +1.33(+0.84%) |
Feb 23, 2022 | 162.66 | 163.62 | 159.02 | 159.35 | 568,630 | -2.37(-1.47%) |
Feb 22, 2022 | 163.45 | 164.47 | 160.78 | 161.72 | 669,180 | -2.46(-1.50%) |
Feb 18, 2022 | 164.18 | 0 | -0.53(-0.32%) | |||
Feb 17, 2022 | 166.64 | 167.14 | 164.35 | 164.71 | 479,479 | -3.22(-1.92%) |
Feb 16, 2022 | 166.22 | 168.40 | 165.88 | 167.93 | 475,229 | +1.08(+0.65%) |
Feb 15, 2022 | 164.41 | 167.02 | 164.41 | 166.86 | 489,290 | +3.66(+2.24%) |
Feb 14, 2022 | 164.56 | 165.53 | 162.29 | 163.20 | 617,560 | -1.20(-0.73%) |
Feb 11, 2022 | 166.00 | 167.49 | 163.33 | 164.40 | 612,295 | -1.43(-0.86%) |
Feb 10, 2022 | 165.90 | 169.42 | 164.81 | 165.83 | 644,777 | -1.96(-1.17%) |
Feb 09, 2022 | 166.62 | 167.84 | 166.48 | 167.79 | 758,657 | +2.48(+1.50%) |
Feb 08, 2022 | 163.20 | 165.52 | 162.87 | 165.31 | 429,968 | +2.65(+1.63%) |
Feb 07, 2022 | 162.38 | 163.81 | 162.00 | 162.67 | 430,701 | +0.29(+0.18%) |
Feb 04, 2022 | 162.33 | 163.64 | 160.30 | 162.38 | 926,482 | -0.07(-0.04%) |
Feb 03, 2022 | 163.51 | 162.20 | 162.45 | 601,143 | -2.28(-1.38%) | |
Feb 02, 2022 | 164.88 | 165.20 | 162.93 | 164.72 | 796,400 | +0.11(+0.06%) |
Feb 01, 2022 | 163.03 | 164.78 | 161.31 | 164.62 | 667,115 | +1.79(+1.10%) |
Jan 31, 2022 | 159.25 | 162.83 | 162.83 | 628,559 | +2.90(+1.81%) | |
Jan 28, 2022 | 157.72 | 159.93 | 155.20 | 159.93 | 720,810 | +2.19(+1.39%) |
Jan 27, 2022 | 161.11 | 163.28 | 156.77 | 157.74 | 954,694 | -2.26(-1.41%) |
Jan 26, 2022 | 163.47 | 164.85 | 158.23 | 160.00 | 660,269 | -1.69(-1.05%) |
Jan 25, 2022 | 160.57 | 163.01 | 157.49 | 161.69 | 763,211 | -1.13(-0.70%) |
Jan 24, 2022 | 157.48 | 163.23 | 155.72 | 162.83 | 1,387,239 | +2.38(+1.48%) |
Jan 21, 2022 | 162.39 | 164.06 | 160.11 | 160.45 | 1,291,036 | -2.62(-1.61%) |
Jan 20, 2022 | 166.75 | 168.79 | 162.92 | 163.07 | 754,317 | -3.24(-1.95%) |
Jan 19, 2022 | 169.55 | 169.82 | 166.20 | 166.30 | 708,903 | -2.52(-1.50%) |
Jan 18, 2022 | 171.19 | 171.44 | 168.31 | 168.83 | 716,266 | -3.41(-1.98%) |
Jan 14, 2022 | 172.24 | 0 | +0.11(+0.07%) | |||
Jan 13, 2022 | 172.44 | 174.15 | 171.63 | 172.12 | 460,558 | +0.30(+0.18%) |
Jan 12, 2022 | 172.69 | 173.55 | 170.77 | 171.82 | 495,310 | -0.34(-0.20%) |
Jan 11, 2022 | 170.82 | 172.18 | 168.96 | 172.16 | 1,043,617 | +1.65(+0.97%) |
Jan 10, 2022 | 170.79 | 171.00 | 168.21 | 170.51 | 839,442 | -0.87(-0.51%) |
Jan 07, 2022 | 171.85 | 172.64 | 170.60 | 171.38 | 737,763 | -0.50(-0.29%) |
Jan 06, 2022 | 171.61 | 172.75 | 169.93 | 171.88 | 787,511 | +1.40(+0.82%) |
Jan 05, 2022 | 174.29 | 175.05 | 170.43 | 170.49 | 1,163,729 | -3.41(-1.96%) |
Jan 04, 2022 | 172.70 | 174.47 | 172.70 | 173.90 | 1,248,350 | +2.19(+1.28%) |