Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 178.14 | 178.68 | 175.03 | 175.05 | 1,229,792 | -2.70(-1.52%) |
Mar 30, 2022 | 176.04 | 177.77 | 175.38 | 177.75 | 1,001,144 | +1.67(+0.95%) |
Mar 29, 2022 | 179.71 | 179.72 | 175.06 | 176.08 | 1,429,983 | -2.83(-1.58%) |
Mar 28, 2022 | 180.08 | 180.08 | 177.76 | 178.91 | 619,694 | -0.95(-0.53%) |
Mar 25, 2022 | 176.45 | 179.89 | 176.30 | 179.86 | 893,114 | +3.38(+1.92%) |
Mar 24, 2022 | 174.47 | 176.61 | 173.64 | 176.48 | 1,001,376 | +2.49(+1.43%) |
Mar 23, 2022 | 174.85 | 176.10 | 173.90 | 173.99 | 978,631 | -1.03(-0.59%) |
Mar 22, 2022 | 176.14 | 176.65 | 173.83 | 175.02 | 1,488,656 | +0.15(+0.09%) |
Mar 21, 2022 | 173.82 | 175.75 | 173.50 | 174.87 | 1,444,656 | +2.14(+1.24%) |
Mar 18, 2022 | 172.89 | 172.89 | 169.82 | 172.73 | 4,127,299 | -0.69(-0.40%) |
Mar 17, 2022 | 171.36 | 173.49 | 169.04 | 173.42 | 1,713,945 | +1.67(+0.97%) |
Mar 16, 2022 | 173.07 | 173.55 | 169.25 | 171.75 | 2,007,578 | -0.86(-0.50%) |
Mar 15, 2022 | 170.75 | 173.06 | 169.70 | 172.62 | 1,806,492 | +2.88(+1.70%) |
Mar 14, 2022 | 168.20 | 171.10 | 167.91 | 169.73 | 2,030,936 | +3.31(+1.99%) |
Mar 11, 2022 | 166.29 | 168.55 | 166.15 | 166.43 | 1,452,717 | +1.76(+1.07%) |
Mar 10, 2022 | 162.21 | 165.03 | 162.09 | 164.66 | 1,509,297 | +0.50(+0.30%) |
Mar 09, 2022 | 163.69 | 165.68 | 163.25 | 164.17 | 1,418,550 | +3.64(+2.27%) |
Mar 08, 2022 | 162.55 | 164.69 | 160.36 | 160.53 | 1,584,384 | -1.28(-0.79%) |
Mar 07, 2022 | 163.73 | 164.54 | 161.75 | 161.80 | 1,463,652 | -3.44(-2.08%) |
Mar 04, 2022 | 163.16 | 165.78 | 161.54 | 165.24 | 1,213,903 | -0.19(-0.12%) |
Mar 03, 2022 | 165.59 | 166.67 | 163.92 | 165.43 | 1,228,673 | -0.08(-0.05%) |
Mar 02, 2022 | 160.87 | 166.40 | 160.75 | 165.51 | 1,512,917 | +5.58(+3.49%) |
Mar 01, 2022 | 163.90 | 163.94 | 158.77 | 159.93 | 1,760,633 | -3.82(-2.33%) |
Feb 28, 2022 | 159.67 | 163.97 | 159.67 | 163.75 | 1,958,724 | -1.53(-0.93%) |
Feb 25, 2022 | 159.56 | 165.33 | 161.28 | 165.28 | 1,582,543 | +6.61(+4.17%) |
Feb 24, 2022 | 158.43 | 158.94 | 155.14 | 158.67 | 2,582,353 | -3.47(-2.14%) |
Feb 23, 2022 | 163.54 | 164.83 | 162.02 | 162.14 | 1,441,931 | -0.90(-0.55%) |
Feb 22, 2022 | 162.59 | 163.96 | 161.55 | 163.03 | 1,926,553 | +0.43(+0.26%) |
Feb 18, 2022 | 162.60 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.25 | 163.59 | 161.00 | 162.56 | 1,182,046 | -1.60(-0.98%) |
Feb 16, 2022 | 162.86 | 165.03 | 162.79 | 164.17 | 1,285,032 | +0.64(+0.39%) |
Feb 15, 2022 | 163.18 | 164.45 | 162.74 | 163.53 | 1,232,779 | +0.79(+0.49%) |
Feb 14, 2022 | 164.59 | 165.23 | 160.86 | 162.74 | 1,755,976 | -0.94(-0.58%) |
Feb 11, 2022 | 163.61 | 165.76 | 162.85 | 163.68 | 1,532,366 | -0.64(-0.39%) |
Feb 10, 2022 | 164.60 | 166.34 | 163.85 | 164.32 | 1,665,396 | -0.29(-0.17%) |
Feb 09, 2022 | 164.91 | 166.06 | 164.14 | 164.60 | 1,587,134 | +0.22(+0.13%) |
Feb 08, 2022 | 164.56 | 165.29 | 163.04 | 164.39 | 2,446,556 | +1.12(+0.68%) |
Feb 07, 2022 | 163.61 | 164.44 | 161.27 | 163.27 | 1,715,733 | -0.54(-0.33%) |
Feb 04, 2022 | 164.25 | 165.31 | 163.13 | 163.81 | 1,695,643 | -0.16(-0.10%) |
Feb 03, 2022 | 165.05 | 163.71 | 163.98 | 1,343,429 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.15 | 164.97 | 159.84 | 164.59 | 1,916,913 | +4.51(+2.82%) |
Feb 01, 2022 | 158.65 | 160.40 | 157.58 | 160.09 | 1,353,959 | +1.72(+1.09%) |
Jan 31, 2022 | 157.12 | 158.51 | 158.36 | 1,473,428 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.28 | 158.99 | 155.73 | 158.97 | 1,294,366 | +1.11(+0.70%) |
Jan 27, 2022 | 160.87 | 163.40 | 156.86 | 157.87 | 2,268,548 | -2.10(-1.31%) |
Jan 26, 2022 | 160.42 | 161.52 | 158.56 | 159.96 | 2,300,995 | -0.71(-0.44%) |
Jan 25, 2022 | 160.66 | 161.59 | 156.08 | 160.67 | 2,319,129 | -0.22(-0.14%) |
Jan 24, 2022 | 154.38 | 161.29 | 153.34 | 160.89 | 3,393,420 | +5.93(+3.82%) |
Jan 21, 2022 | 157.55 | 159.22 | 154.63 | 154.96 | 2,298,128 | -2.45(-1.56%) |
Jan 20, 2022 | 154.80 | 161.52 | 154.38 | 157.41 | 2,971,403 | +4.87(+3.19%) |
Jan 19, 2022 | 156.98 | 156.98 | 152.54 | 152.54 | 1,539,389 | -3.34(-2.14%) |
Jan 18, 2022 | 155.83 | 156.67 | 153.88 | 155.88 | 1,895,896 | +0.34(+0.22%) |
Jan 14, 2022 | 155.53 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.72 | 156.96 | 154.90 | 155.38 | 907,622 | +0.08(+0.05%) |
Jan 12, 2022 | 155.65 | 156.46 | 154.40 | 155.30 | 1,112,919 | -0.18(-0.12%) |
Jan 11, 2022 | 156.96 | 157.09 | 152.89 | 155.49 | 1,253,207 | -0.86(-0.55%) |
Jan 10, 2022 | 159.74 | 160.39 | 155.27 | 156.34 | 1,198,447 | -2.08(-1.31%) |
Jan 07, 2022 | 154.63 | 158.84 | 153.89 | 158.42 | 1,783,558 | +3.73(+2.41%) |
Jan 06, 2022 | 155.55 | 155.60 | 154.11 | 154.69 | 1,458,833 | +2.44(+1.60%) |
Jan 05, 2022 | 152.95 | 154.01 | 152.22 | 152.25 | 1,929,188 | +0.73(+0.48%) |
Jan 04, 2022 | 150.14 | 152.82 | 149.81 | 151.52 | 1,767,789 | +3.10(+2.09%) |