Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 178.10 | 178.64 | 174.99 | 175.01 | 1,230,053 | -2.70(-1.52%) |
Mar 30, 2022 | 176.00 | 177.73 | 175.34 | 177.71 | 1,001,357 | +1.67(+0.95%) |
Mar 29, 2022 | 179.68 | 179.69 | 175.02 | 176.05 | 1,430,287 | -2.83(-1.58%) |
Mar 28, 2022 | 180.04 | 180.04 | 177.72 | 178.87 | 619,826 | -0.95(-0.53%) |
Mar 25, 2022 | 176.41 | 179.85 | 176.27 | 179.82 | 893,304 | +3.38(+1.92%) |
Mar 24, 2022 | 174.44 | 176.57 | 173.60 | 176.44 | 1,001,589 | +2.49(+1.43%) |
Mar 23, 2022 | 174.81 | 176.06 | 173.86 | 173.95 | 978,839 | -1.03(-0.59%) |
Mar 22, 2022 | 176.10 | 176.61 | 173.79 | 174.98 | 1,488,973 | +0.15(+0.09%) |
Mar 21, 2022 | 173.79 | 175.71 | 173.46 | 174.83 | 1,444,963 | +2.14(+1.24%) |
Mar 18, 2022 | 172.86 | 172.86 | 169.79 | 172.69 | 4,128,177 | -0.69(-0.40%) |
Mar 17, 2022 | 171.32 | 173.45 | 169.01 | 173.38 | 1,714,310 | +1.67(+0.97%) |
Mar 16, 2022 | 173.03 | 173.52 | 169.22 | 171.72 | 2,008,005 | -0.86(-0.50%) |
Mar 15, 2022 | 170.71 | 173.03 | 169.67 | 172.58 | 1,806,876 | +2.88(+1.70%) |
Mar 14, 2022 | 168.16 | 171.07 | 167.88 | 169.70 | 2,031,369 | +3.30(+1.99%) |
Mar 11, 2022 | 166.26 | 168.52 | 166.11 | 166.39 | 1,453,026 | +1.76(+1.07%) |
Mar 10, 2022 | 162.18 | 164.99 | 162.05 | 164.63 | 1,509,618 | +0.50(+0.30%) |
Mar 09, 2022 | 163.65 | 165.65 | 163.21 | 164.13 | 1,418,852 | +3.64(+2.27%) |
Mar 08, 2022 | 162.51 | 164.66 | 160.33 | 160.49 | 1,584,721 | -1.28(-0.79%) |
Mar 07, 2022 | 163.69 | 164.50 | 161.72 | 161.77 | 1,463,963 | -3.44(-2.08%) |
Mar 04, 2022 | 163.12 | 165.74 | 161.50 | 165.21 | 1,214,161 | -0.19(-0.12%) |
Mar 03, 2022 | 165.55 | 166.64 | 163.88 | 165.40 | 1,228,934 | -0.08(-0.05%) |
Mar 02, 2022 | 160.84 | 166.37 | 160.72 | 165.47 | 1,513,238 | +5.58(+3.49%) |
Mar 01, 2022 | 163.87 | 163.90 | 158.74 | 159.89 | 1,761,008 | -3.82(-2.33%) |
Feb 28, 2022 | 159.63 | 163.93 | 159.63 | 163.71 | 1,959,141 | -1.53(-0.93%) |
Feb 25, 2022 | 159.53 | 165.29 | 161.25 | 165.25 | 1,582,879 | +6.61(+4.17%) |
Feb 24, 2022 | 158.40 | 158.91 | 155.11 | 158.63 | 2,582,902 | -3.47(-2.14%) |
Feb 23, 2022 | 163.50 | 164.80 | 161.99 | 162.10 | 1,442,238 | -0.90(-0.55%) |
Feb 22, 2022 | 162.56 | 163.93 | 161.51 | 163.00 | 1,926,963 | +0.43(+0.26%) |
Feb 18, 2022 | 162.57 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.22 | 163.56 | 160.97 | 162.53 | 1,182,298 | -1.60(-0.97%) |
Feb 16, 2022 | 162.83 | 165.00 | 162.76 | 164.13 | 1,285,305 | +0.64(+0.39%) |
Feb 15, 2022 | 163.14 | 164.42 | 162.70 | 163.49 | 1,233,041 | +0.79(+0.49%) |
Feb 14, 2022 | 164.55 | 165.20 | 160.82 | 162.70 | 1,756,350 | -0.94(-0.58%) |
Feb 11, 2022 | 163.58 | 165.73 | 162.82 | 163.65 | 1,532,692 | -0.64(-0.39%) |
Feb 10, 2022 | 164.57 | 166.30 | 163.82 | 164.28 | 1,665,750 | -0.29(-0.17%) |
Feb 09, 2022 | 164.88 | 166.03 | 164.11 | 164.57 | 1,587,471 | +0.22(+0.13%) |
Feb 08, 2022 | 164.52 | 165.25 | 163.01 | 164.35 | 2,447,077 | +1.12(+0.68%) |
Feb 07, 2022 | 163.58 | 164.41 | 161.24 | 163.24 | 1,716,098 | -0.54(-0.33%) |
Feb 04, 2022 | 164.22 | 165.28 | 163.09 | 163.78 | 1,696,004 | -0.16(-0.10%) |
Feb 03, 2022 | 165.02 | 163.67 | 163.94 | 1,343,715 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.12 | 164.93 | 159.81 | 164.56 | 1,917,320 | +4.51(+2.82%) |
Feb 01, 2022 | 158.62 | 160.37 | 157.54 | 160.05 | 1,354,247 | +1.72(+1.09%) |
Jan 31, 2022 | 157.09 | 158.48 | 158.33 | 1,473,741 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.24 | 158.96 | 155.70 | 158.94 | 1,294,641 | +1.10(+0.70%) |
Jan 27, 2022 | 160.84 | 163.36 | 156.82 | 157.83 | 2,269,030 | -2.10(-1.31%) |
Jan 26, 2022 | 160.39 | 161.48 | 158.53 | 159.93 | 2,301,484 | -0.70(-0.44%) |
Jan 25, 2022 | 160.62 | 161.56 | 156.04 | 160.63 | 2,319,622 | -0.22(-0.14%) |
Jan 24, 2022 | 154.35 | 161.25 | 153.30 | 160.85 | 3,394,142 | +5.93(+3.83%) |
Jan 21, 2022 | 157.52 | 159.19 | 154.59 | 154.93 | 2,298,617 | -2.45(-1.56%) |
Jan 20, 2022 | 154.77 | 161.48 | 154.35 | 157.38 | 2,972,035 | +4.87(+3.19%) |
Jan 19, 2022 | 156.95 | 156.95 | 152.51 | 152.51 | 1,539,716 | -3.33(-2.14%) |
Jan 18, 2022 | 155.79 | 156.63 | 153.85 | 155.84 | 1,896,299 | +0.34(+0.22%) |
Jan 14, 2022 | 155.50 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.69 | 156.93 | 154.87 | 155.35 | 907,815 | +0.08(+0.05%) |
Jan 12, 2022 | 155.61 | 156.42 | 154.37 | 155.27 | 1,113,155 | -0.18(-0.12%) |
Jan 11, 2022 | 156.93 | 157.05 | 152.86 | 155.45 | 1,253,473 | -0.86(-0.55%) |
Jan 10, 2022 | 159.70 | 160.36 | 155.23 | 156.31 | 1,198,702 | -2.08(-1.31%) |
Jan 07, 2022 | 154.59 | 158.81 | 153.86 | 158.39 | 1,783,937 | +3.72(+2.41%) |
Jan 06, 2022 | 155.52 | 155.57 | 154.08 | 154.66 | 1,459,144 | +2.44(+1.60%) |
Jan 05, 2022 | 152.92 | 153.97 | 152.18 | 152.22 | 1,929,598 | +0.73(+0.48%) |
Jan 04, 2022 | 150.11 | 152.78 | 149.78 | 151.49 | 1,768,165 | +3.10(+2.09%) |