Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.15 | 175.34 | 171.76 | 171.97 | 104,675,824 | -3.11(-1.78%) |
Mar 30, 2022 | 175.85 | 176.89 | 174.03 | 175.08 | 94,144,880 | -1.17(-0.66%) |
Mar 29, 2022 | 174.02 | 176.30 | 173.67 | 176.25 | 102,287,784 | +3.31(+1.91%) |
Mar 28, 2022 | 169.56 | 173.07 | 169.40 | 172.94 | 91,715,280 | +0.86(+0.50%) |
Mar 25, 2022 | 171.25 | 172.63 | 170.14 | 172.09 | 81,784,072 | +0.65(+0.38%) |
Mar 24, 2022 | 168.47 | 171.50 | 167.63 | 171.44 | 91,465,392 | +3.80(+2.27%) |
Mar 23, 2022 | 165.45 | 170.03 | 165.11 | 167.63 | 99,514,808 | +1.37(+0.82%) |
Mar 22, 2022 | 163.01 | 166.86 | 162.41 | 166.27 | 83,070,744 | +3.39(+2.08%) |
Mar 21, 2022 | 161.04 | 163.83 | 160.55 | 162.88 | 97,231,488 | +1.38(+0.85%) |
Mar 18, 2022 | 158.08 | 161.99 | 157.34 | 161.50 | 126,635,232 | +3.31(+2.09%) |
Mar 17, 2022 | 156.21 | 158.56 | 155.25 | 158.19 | 76,746,512 | +1.01(+0.65%) |
Mar 16, 2022 | 154.67 | 157.58 | 152.12 | 157.18 | 103,983,656 | +4.43(+2.90%) |
Mar 15, 2022 | 148.62 | 153.22 | 148.10 | 152.74 | 94,343,024 | +4.40(+2.97%) |
Mar 14, 2022 | 149.16 | 151.79 | 147.83 | 148.34 | 110,312,056 | -4.05(-2.66%) |
Mar 11, 2022 | 156.53 | 156.87 | 152.16 | 152.39 | 98,460,632 | -3.73(-2.39%) |
Mar 10, 2022 | 157.78 | 157.96 | 153.62 | 156.12 | 106,954,824 | -4.36(-2.72%) |
Mar 09, 2022 | 159.04 | 160.94 | 157.00 | 160.48 | 92,721,208 | +5.43(+3.50%) |
Mar 08, 2022 | 156.42 | 160.41 | 153.44 | 155.06 | 133,006,576 | -1.83(-1.17%) |
Mar 07, 2022 | 160.89 | 162.52 | 156.63 | 156.89 | 97,694,064 | -3.81(-2.37%) |
Mar 04, 2022 | 162.00 | 163.04 | 159.65 | 160.70 | 85,107,568 | -3.01(-1.84%) |
Mar 03, 2022 | 165.92 | 166.35 | 163.04 | 163.72 | 77,510,712 | -0.32(-0.20%) |
Mar 02, 2022 | 161.90 | 164.83 | 160.48 | 164.04 | 80,886,728 | +3.31(+2.06%) |
Mar 01, 2022 | 162.21 | 164.07 | 159.52 | 160.73 | 84,642,944 | -1.89(-1.16%) |
Feb 28, 2022 | 160.59 | 162.91 | 160.06 | 162.62 | 96,387,024 | +0.27(+0.16%) |
Feb 25, 2022 | 161.36 | 162.62 | 159.16 | 162.36 | 93,387,296 | +2.08(+1.30%) |
Feb 24, 2022 | 150.27 | 160.39 | 149.70 | 160.28 | 143,183,376 | +2.63(+1.67%) |
Feb 23, 2022 | 163.03 | 163.64 | 157.33 | 157.65 | 91,163,496 | -4.19(-2.59%) |
Feb 22, 2022 | 162.48 | 164.17 | 159.70 | 161.83 | 92,503,728 | -2.94(-1.78%) |
Feb 18, 2022 | 164.77 | 0 | -1.56(-0.94%) | |||
Feb 17, 2022 | 168.44 | 169.31 | 165.92 | 166.32 | 70,541,552 | -2.95(-1.75%) |
Feb 16, 2022 | 169.25 | 170.72 | 167.48 | 169.28 | 62,061,520 | -0.90(-0.53%) |
Feb 15, 2022 | 168.38 | 170.33 | 167.67 | 170.18 | 65,144,464 | +3.85(+2.31%) |
Feb 14, 2022 | 164.84 | 167.01 | 164.04 | 166.32 | 87,422,072 | -0.09(-0.06%) |
Feb 11, 2022 | 169.72 | 170.46 | 165.50 | 166.42 | 100,204,184 | -3.10(-1.83%) |
Feb 10, 2022 | 171.50 | 172.82 | 168.95 | 169.52 | 92,101,312 | -4.10(-2.36%) |
Feb 09, 2022 | 173.39 | 173.98 | 172.25 | 173.61 | 72,326,728 | +1.43(+0.83%) |
Feb 08, 2022 | 169.13 | 172.70 | 168.84 | 172.19 | 75,935,768 | +3.12(+1.85%) |
Feb 07, 2022 | 170.24 | 171.31 | 168.36 | 169.06 | 78,393,104 | -0.72(-0.42%) |
Feb 04, 2022 | 169.08 | 171.47 | 168.10 | 169.78 | 83,735,720 | -0.28(-0.17%) |
Feb 03, 2022 | 171.62 | 169.30 | 170.07 | 90,744,464 | -2.64(-1.53%) | |
Feb 02, 2022 | 171.88 | 173.00 | 170.49 | 172.71 | 86,078,896 | +0.96(+0.56%) |
Feb 01, 2022 | 171.16 | 171.97 | 169.49 | 171.75 | 87,517,632 | +4.21(+2.51%) |
Jan 28, 2022 | 163.00 | 167.56 | 160.13 | 167.54 | 183,125,152 | +10.93(+6.98%) |
Jan 27, 2022 | 159.79 | 161.16 | 155.69 | 156.61 | 122,635,208 | -0.46(-0.29%) |
Jan 26, 2022 | 160.82 | 161.70 | 155.23 | 157.07 | 109,815,760 | -0.09(-0.06%) |
Jan 25, 2022 | 156.38 | 159.57 | 154.45 | 157.16 | 117,225,488 | -1.81(-1.14%) |
Jan 24, 2022 | 157.40 | 159.64 | 152.16 | 158.97 | 165,108,560 | -0.78(-0.49%) |
Jan 21, 2022 | 161.72 | 163.60 | 159.64 | 159.75 | 124,895,720 | -2.07(-1.28%) |
Jan 20, 2022 | 164.24 | 166.90 | 161.49 | 161.81 | 92,529,720 | -1.69(-1.03%) |
Jan 19, 2022 | 167.22 | 168.28 | 163.22 | 163.51 | 96,191,112 | -4.07(-2.43%) |
Jan 18, 2022 | 168.70 | 169.71 | 166.63 | 167.58 | 92,538,440 | -0.97(-0.58%) |
Jan 14, 2022 | 168.55 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 172.90 | 173.73 | 168.97 | 169.37 | 85,459,936 | -3.28(-1.90%) |
Jan 12, 2022 | 173.23 | 174.28 | 171.96 | 172.65 | 75,961,168 | +0.44(+0.26%) |
Jan 11, 2022 | 169.50 | 172.31 | 168.02 | 172.21 | 77,308,000 | +2.84(+1.68%) |
Jan 10, 2022 | 166.31 | 169.67 | 165.41 | 169.37 | 108,437,840 | +0.02(+0.01%) |
Jan 07, 2022 | 170.06 | 171.29 | 168.23 | 169.35 | 89,200,040 | +0.17(+0.10%) |
Jan 06, 2022 | 169.87 | 172.43 | 168.84 | 169.18 | 98,377,856 | -5.02(-2.88%) |
Jan 05, 2022 | 176.67 | 177.22 | 171.78 | 174.20 | 95,860,360 | -2.56(-1.45%) |
Jan 04, 2022 | 179.64 | 179.94 | 176.19 | 176.76 | 100,873,144 | -2.27(-1.27%) |