Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 185.52 | 186.98 | 183.52 | 183.55 | 3,472,839 | -1.85(-1.00%) |
Mar 30, 2022 | 185.95 | 186.95 | 184.60 | 185.40 | 2,573,388 | -0.94(-0.51%) |
Mar 29, 2022 | 187.80 | 188.09 | 183.79 | 186.34 | 3,591,102 | +0.41(+0.22%) |
Mar 28, 2022 | 185.92 | 186.16 | 183.24 | 185.94 | 3,467,061 | -0.64(-0.34%) |
Mar 25, 2022 | 184.28 | 187.12 | 184.25 | 186.58 | 2,696,175 | +2.92(+1.59%) |
Mar 24, 2022 | 182.23 | 183.68 | 181.16 | 183.66 | 2,329,895 | +2.22(+1.22%) |
Mar 23, 2022 | 183.42 | 183.91 | 181.13 | 181.44 | 1,925,171 | -2.54(-1.38%) |
Mar 22, 2022 | 182.19 | 184.81 | 182.19 | 183.98 | 2,523,582 | +1.90(+1.04%) |
Mar 21, 2022 | 182.60 | 183.39 | 180.66 | 182.08 | 3,711,069 | -1.60(-0.87%) |
Mar 18, 2022 | 180.90 | 183.87 | 179.04 | 183.68 | 9,274,267 | +2.63(+1.45%) |
Mar 17, 2022 | 178.90 | 181.69 | 178.49 | 181.05 | 3,342,898 | +0.85(+0.47%) |
Mar 16, 2022 | 178.85 | 180.41 | 175.95 | 180.20 | 4,381,143 | +3.06(+1.73%) |
Mar 15, 2022 | 174.64 | 177.50 | 174.32 | 177.15 | 4,158,586 | +4.33(+2.51%) |
Mar 14, 2022 | 173.07 | 174.71 | 172.36 | 172.82 | 3,192,497 | +0.91(+0.53%) |
Mar 11, 2022 | 175.82 | 176.34 | 171.71 | 171.91 | 2,889,338 | -1.99(-1.14%) |
Mar 10, 2022 | 172.19 | 174.62 | 171.89 | 173.90 | 2,602,937 | -0.99(-0.57%) |
Mar 09, 2022 | 175.80 | 176.62 | 174.41 | 174.89 | 3,073,475 | +2.04(+1.18%) |
Mar 08, 2022 | 171.86 | 176.42 | 171.80 | 172.85 | 4,848,635 | +1.02(+0.59%) |
Mar 07, 2022 | 176.44 | 176.68 | 171.70 | 171.84 | 3,744,689 | -4.97(-2.81%) |
Mar 04, 2022 | 175.13 | 177.03 | 174.06 | 176.81 | 5,391,303 | -0.08(-0.05%) |
Mar 03, 2022 | 178.73 | 180.97 | 176.51 | 176.89 | 5,322,524 | +1.02(+0.58%) |
Mar 02, 2022 | 174.84 | 177.58 | 173.72 | 175.87 | 5,661,209 | +2.68(+1.55%) |
Mar 01, 2022 | 176.07 | 179.09 | 172.56 | 173.19 | 5,791,220 | -5.80(-3.24%) |
Feb 28, 2022 | 175.50 | 179.17 | 175.50 | 179.00 | 4,357,619 | +1.12(+0.63%) |
Feb 25, 2022 | 171.78 | 178.78 | 175.10 | 177.87 | 5,301,701 | +5.87(+3.41%) |
Feb 24, 2022 | 165.03 | 172.34 | 164.53 | 172.00 | 6,251,935 | +4.11(+2.45%) |
Feb 23, 2022 | 172.22 | 172.51 | 167.74 | 167.89 | 3,817,618 | -3.38(-1.97%) |
Feb 22, 2022 | 171.79 | 173.82 | 169.75 | 171.27 | 4,272,343 | +0.40(+0.24%) |
Feb 18, 2022 | 170.87 | 0 | -2.31(-1.33%) | |||
Feb 17, 2022 | 175.88 | 176.26 | 172.90 | 173.17 | 3,278,960 | -4.19(-2.36%) |
Feb 16, 2022 | 177.82 | 178.06 | 175.25 | 177.37 | 3,288,821 | -0.44(-0.25%) |
Feb 15, 2022 | 176.54 | 178.18 | 174.99 | 177.81 | 3,062,808 | +2.66(+1.52%) |
Feb 14, 2022 | 175.79 | 176.61 | 173.13 | 175.14 | 3,364,940 | -0.28(-0.16%) |
Feb 11, 2022 | 179.95 | 180.96 | 175.01 | 175.43 | 5,674,428 | -4.47(-2.48%) |
Feb 10, 2022 | 182.10 | 184.79 | 179.21 | 179.89 | 3,899,684 | -4.57(-2.48%) |
Feb 09, 2022 | 183.99 | 184.83 | 182.65 | 184.46 | 3,422,160 | +1.93(+1.06%) |
Feb 08, 2022 | 180.58 | 183.00 | 179.23 | 182.53 | 2,915,863 | +1.95(+1.08%) |
Feb 07, 2022 | 180.27 | 182.56 | 179.01 | 180.58 | 3,684,627 | +0.92(+0.51%) |
Feb 04, 2022 | 180.00 | 180.87 | 176.40 | 179.66 | 5,841,210 | -0.22(-0.13%) |
Feb 03, 2022 | 187.78 | 179.73 | 179.88 | 9,227,536 | -14.83(-7.62%) | |
Feb 02, 2022 | 192.72 | 194.99 | 191.98 | 194.71 | 3,022,198 | +2.07(+1.08%) |
Feb 01, 2022 | 191.32 | 193.09 | 189.05 | 192.64 | 3,254,025 | +3.14(+1.66%) |
Jan 28, 2022 | 187.99 | 189.55 | 183.93 | 189.50 | 3,615,929 | +1.26(+0.67%) |
Jan 27, 2022 | 190.51 | 192.16 | 186.94 | 188.24 | 2,931,258 | +0.00(+0.00%) |
Jan 26, 2022 | 190.59 | 193.15 | 186.43 | 188.24 | 3,604,273 | -1.55(-0.82%) |
Jan 25, 2022 | 188.30 | 191.19 | 185.67 | 189.79 | 5,572,363 | -2.02(-1.05%) |
Jan 24, 2022 | 191.57 | 192.12 | 186.67 | 191.81 | 5,796,893 | -0.61(-0.32%) |
Jan 21, 2022 | 196.32 | 196.64 | 192.28 | 192.42 | 4,733,577 | -3.58(-1.83%) |
Jan 20, 2022 | 198.59 | 201.19 | 195.82 | 196.00 | 2,738,272 | -1.70(-0.86%) |
Jan 19, 2022 | 201.15 | 201.49 | 197.57 | 197.70 | 2,785,941 | -2.68(-1.34%) |
Jan 18, 2022 | 201.59 | 202.59 | 198.94 | 200.38 | 3,256,632 | -3.81(-1.87%) |
Jan 14, 2022 | 204.19 | 0 | -1.67(-0.81%) | |||
Jan 13, 2022 | 204.89 | 208.17 | 204.58 | 205.86 | 3,285,760 | +1.11(+0.54%) |
Jan 12, 2022 | 204.04 | 205.63 | 203.91 | 204.75 | 3,309,495 | +1.82(+0.90%) |
Jan 11, 2022 | 201.16 | 203.57 | 198.44 | 202.93 | 3,761,879 | +2.67(+1.34%) |
Jan 10, 2022 | 202.33 | 203.07 | 198.76 | 200.26 | 3,681,424 | -2.15(-1.06%) |
Jan 07, 2022 | 199.03 | 203.87 | 198.49 | 202.41 | 3,258,364 | +4.62(+2.34%) |
Jan 06, 2022 | 198.70 | 201.09 | 197.59 | 197.78 | 3,480,390 | -0.22(-0.11%) |
Jan 05, 2022 | 196.58 | 202.25 | 196.19 | 198.01 | 4,356,797 | +1.93(+0.99%) |
Jan 04, 2022 | 193.93 | 196.59 | 192.93 | 196.07 | 3,470,823 | +1.90(+0.98%) |