Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 173.90 | 175.97 | 172.45 | 172.48 | 2,412,670 | -0.69(-0.40%) |
Mar 30, 2022 | 174.24 | 175.79 | 172.14 | 173.17 | 2,327,312 | -1.83(-1.05%) |
Mar 29, 2022 | 171.00 | 175.64 | 170.86 | 175.00 | 2,247,055 | +6.63(+3.94%) |
Mar 28, 2022 | 168.90 | 169.36 | 166.00 | 168.37 | 1,238,622 | +0.04(+0.02%) |
Mar 25, 2022 | 168.80 | 170.46 | 167.57 | 168.33 | 1,455,147 | -0.45(-0.27%) |
Mar 24, 2022 | 165.86 | 168.79 | 164.09 | 168.78 | 1,829,816 | +4.25(+2.58%) |
Mar 23, 2022 | 166.26 | 167.80 | 164.09 | 164.53 | 2,760,037 | -2.87(-1.71%) |
Mar 22, 2022 | 168.48 | 169.67 | 166.82 | 167.40 | 2,045,124 | +0.61(+0.37%) |
Mar 21, 2022 | 166.79 | 167.06 | 164.73 | 166.79 | 1,803,964 | -1.22(-0.72%) |
Mar 18, 2022 | 167.09 | 170.22 | 164.53 | 168.01 | 3,609,504 | -0.05(-0.03%) |
Mar 17, 2022 | 167.16 | 168.07 | 165.00 | 168.06 | 1,612,250 | -1.03(-0.61%) |
Mar 16, 2022 | 165.06 | 169.29 | 163.92 | 169.09 | 2,343,873 | +5.78(+3.54%) |
Mar 15, 2022 | 160.88 | 164.22 | 160.61 | 163.31 | 2,340,443 | +4.55(+2.87%) |
Mar 14, 2022 | 159.25 | 161.08 | 157.13 | 158.75 | 1,953,966 | +0.12(+0.07%) |
Mar 11, 2022 | 161.29 | 162.45 | 158.30 | 158.63 | 2,360,154 | -0.90(-0.57%) |
Mar 10, 2022 | 153.64 | 161.17 | 153.15 | 159.54 | 2,622,012 | +3.03(+1.94%) |
Mar 09, 2022 | 155.26 | 159.53 | 154.81 | 156.50 | 3,576,075 | +6.56(+4.37%) |
Mar 08, 2022 | 146.15 | 156.15 | 143.35 | 149.95 | 5,032,398 | +4.64(+3.19%) |
Mar 07, 2022 | 156.26 | 156.26 | 145.18 | 145.31 | 3,839,564 | -11.01(-7.04%) |
Mar 04, 2022 | 159.97 | 160.88 | 153.84 | 156.32 | 2,912,722 | -6.07(-3.74%) |
Mar 03, 2022 | 166.58 | 168.34 | 161.39 | 162.39 | 2,484,574 | -2.71(-1.64%) |
Mar 02, 2022 | 164.46 | 167.83 | 163.81 | 165.10 | 2,200,482 | +3.26(+2.01%) |
Mar 01, 2022 | 165.56 | 166.85 | 160.83 | 161.84 | 2,940,753 | -5.13(-3.07%) |
Feb 28, 2022 | 167.22 | 169.28 | 164.41 | 166.98 | 2,622,587 | -4.15(-2.43%) |
Feb 25, 2022 | 167.36 | 171.35 | 165.56 | 171.13 | 2,859,041 | +5.52(+3.33%) |
Feb 24, 2022 | 160.03 | 166.40 | 159.92 | 165.61 | 4,414,332 | +0.76(+0.46%) |
Feb 23, 2022 | 170.90 | 171.31 | 164.26 | 164.85 | 3,580,252 | -5.05(-2.97%) |
Feb 22, 2022 | 171.37 | 172.55 | 166.65 | 169.90 | 2,795,404 | -1.77(-1.03%) |
Feb 18, 2022 | 171.67 | 0 | -3.19(-1.82%) | |||
Feb 17, 2022 | 176.82 | 178.40 | 174.41 | 174.86 | 3,419,309 | -5.00(-2.78%) |
Feb 16, 2022 | 175.00 | 181.55 | 174.69 | 179.85 | 3,324,154 | +2.02(+1.14%) |
Feb 15, 2022 | 172.63 | 177.97 | 171.29 | 177.83 | 4,345,114 | +9.69(+5.76%) |
Feb 14, 2022 | 167.38 | 171.16 | 166.27 | 168.14 | 2,724,920 | +1.42(+0.85%) |
Feb 11, 2022 | 171.90 | 173.94 | 165.54 | 166.72 | 2,872,732 | -4.71(-2.75%) |
Feb 10, 2022 | 167.71 | 173.20 | 166.84 | 171.43 | 2,160,080 | +1.13(+0.66%) |
Feb 09, 2022 | 169.35 | 173.24 | 168.83 | 170.30 | 2,141,513 | +1.94(+1.15%) |
Feb 08, 2022 | 163.95 | 168.84 | 162.23 | 168.36 | 2,599,982 | +5.41(+3.32%) |
Feb 07, 2022 | 160.09 | 164.13 | 159.72 | 162.95 | 2,219,738 | +3.24(+2.03%) |
Feb 04, 2022 | 158.02 | 160.67 | 155.97 | 159.71 | 2,246,477 | +0.72(+0.45%) |
Feb 03, 2022 | 157.03 | 161.43 | 159.00 | 2,975,351 | +1.12(+0.71%) | |
Feb 02, 2022 | 160.30 | 160.60 | 157.13 | 157.88 | 3,985,787 | -2.11(-1.32%) |
Feb 01, 2022 | 158.12 | 160.64 | 157.35 | 159.99 | 1,788,307 | +1.87(+1.18%) |
Jan 31, 2022 | 155.59 | 158.29 | 158.12 | 2,009,446 | +1.71(+1.09%) | |
Jan 28, 2022 | 151.14 | 156.54 | 149.91 | 156.42 | 1,967,326 | +5.56(+3.69%) |
Jan 27, 2022 | 156.66 | 157.87 | 149.30 | 150.85 | 2,408,854 | -4.93(-3.16%) |
Jan 26, 2022 | 155.10 | 160.95 | 153.78 | 155.78 | 2,390,225 | +1.67(+1.08%) |
Jan 25, 2022 | 151.09 | 155.31 | 147.56 | 154.11 | 2,236,801 | +1.27(+0.83%) |
Jan 24, 2022 | 151.14 | 153.59 | 148.12 | 152.84 | 3,604,692 | -1.23(-0.80%) |
Jan 21, 2022 | 153.79 | 157.22 | 151.63 | 154.07 | 4,835,615 | +0.28(+0.19%) |
Jan 20, 2022 | 152.66 | 158.68 | 152.48 | 153.79 | 2,200,728 | +2.45(+1.62%) |
Jan 19, 2022 | 156.96 | 157.00 | 151.25 | 151.33 | 2,441,747 | -5.21(-3.33%) |
Jan 18, 2022 | 157.14 | 158.11 | 154.75 | 156.54 | 2,127,144 | -3.23(-2.02%) |
Jan 14, 2022 | 159.77 | 0 | -1.68(-1.04%) | |||
Jan 13, 2022 | 161.87 | 164.19 | 161.05 | 161.45 | 1,650,412 | -0.34(-0.21%) |
Jan 12, 2022 | 163.26 | 163.77 | 159.64 | 161.79 | 1,636,854 | -0.33(-0.21%) |
Jan 11, 2022 | 158.96 | 162.57 | 157.09 | 162.13 | 2,181,714 | +3.09(+1.94%) |
Jan 10, 2022 | 164.14 | 164.14 | 157.15 | 159.04 | 2,270,571 | -4.52(-2.77%) |
Jan 07, 2022 | 162.91 | 165.61 | 161.63 | 163.56 | 1,537,406 | +1.41(+0.87%) |
Jan 06, 2022 | 162.23 | 163.37 | 161.18 | 162.15 | 1,448,562 | +0.83(+0.52%) |
Jan 05, 2022 | 165.14 | 165.86 | 161.28 | 161.31 | 1,687,678 | -3.57(-2.17%) |
Jan 04, 2022 | 163.67 | 167.97 | 162.72 | 164.89 | 2,171,191 | +4.02(+2.50%) |