Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 184.24 | 185.78 | 181.73 | 181.78 | 3,910,845 | -2.68(-1.45%) |
Mar 30, 2022 | 186.05 | 186.74 | 183.15 | 184.47 | 2,343,326 | -1.15(-0.62%) |
Mar 29, 2022 | 186.97 | 188.59 | 185.05 | 185.62 | 2,842,847 | +1.21(+0.65%) |
Mar 28, 2022 | 184.65 | 184.65 | 181.09 | 184.41 | 3,130,990 | -0.56(-0.30%) |
Mar 25, 2022 | 185.10 | 185.93 | 183.73 | 184.97 | 1,925,890 | +1.35(+0.74%) |
Mar 24, 2022 | 181.41 | 184.09 | 180.52 | 183.62 | 2,494,132 | +2.79(+1.54%) |
Mar 23, 2022 | 183.56 | 184.33 | 180.01 | 180.83 | 3,769,410 | -5.16(-2.78%) |
Mar 22, 2022 | 185.19 | 188.93 | 184.76 | 185.99 | 3,101,089 | +2.18(+1.18%) |
Mar 21, 2022 | 185.45 | 186.16 | 182.33 | 183.82 | 3,256,959 | -1.59(-0.85%) |
Mar 18, 2022 | 183.43 | 185.67 | 179.69 | 185.40 | 8,995,005 | +3.65(+2.01%) |
Mar 17, 2022 | 175.16 | 182.47 | 175.04 | 181.75 | 6,581,949 | +6.18(+3.52%) |
Mar 16, 2022 | 174.18 | 177.66 | 171.38 | 175.57 | 5,389,113 | +4.44(+2.60%) |
Mar 15, 2022 | 168.75 | 173.32 | 168.53 | 171.13 | 3,936,861 | +3.16(+1.88%) |
Mar 14, 2022 | 166.55 | 169.84 | 164.98 | 167.97 | 4,746,870 | +4.75(+2.91%) |
Mar 11, 2022 | 166.96 | 167.50 | 162.96 | 163.22 | 3,086,080 | -1.65(-1.00%) |
Mar 10, 2022 | 160.97 | 164.87 | 3,951,080 | +0.92(+0.56%) | ||
Mar 09, 2022 | 163.33 | 165.97 | 162.06 | 163.95 | 4,925,599 | +8.36(+5.37%) |
Mar 08, 2022 | 156.04 | 162.83 | 151.38 | 155.59 | 7,270,349 | +0.89(+0.58%) |
Mar 07, 2022 | 165.38 | 165.99 | 154.64 | 154.69 | 7,978,636 | -13.43(-7.99%) |
Mar 04, 2022 | 171.69 | 171.90 | 166.06 | 168.13 | 5,503,329 | -6.75(-3.86%) |
Mar 03, 2022 | 177.03 | 178.33 | 173.75 | 174.87 | 3,431,739 | -0.41(-0.23%) |
Mar 02, 2022 | 174.78 | 177.16 | 173.13 | 175.28 | 4,174,216 | +2.19(+1.26%) |
Mar 01, 2022 | 189.24 | 189.34 | 171.84 | 173.09 | 8,806,000 | -16.02(-8.47%) |
Feb 28, 2022 | 184.34 | 189.69 | 183.95 | 189.11 | 5,953,534 | +0.81(+0.43%) |
Feb 25, 2022 | 184.37 | 188.83 | 184.84 | 188.31 | 5,581,846 | +5.21(+2.85%) |
Feb 24, 2022 | 175.44 | 183.24 | 174.06 | 183.10 | 6,054,761 | -0.58(-0.32%) |
Feb 23, 2022 | 188.93 | 189.03 | 183.29 | 183.68 | 3,663,509 | -3.39(-1.81%) |
Feb 22, 2022 | 189.74 | 190.68 | 186.40 | 187.07 | 3,518,700 | -2.37(-1.25%) |
Feb 18, 2022 | 189.44 | 0 | -0.81(-0.42%) | |||
Feb 17, 2022 | 190.17 | 191.88 | 188.85 | 190.25 | 3,138,360 | -2.59(-1.35%) |
Feb 16, 2022 | 191.99 | 193.98 | 191.74 | 192.85 | 4,240,283 | +0.39(+0.20%) |
Feb 15, 2022 | 189.22 | 192.83 | 188.76 | 192.46 | 4,253,216 | +5.47(+2.93%) |
Feb 14, 2022 | 186.90 | 188.74 | 185.59 | 186.99 | 3,923,997 | +0.53(+0.28%) |
Feb 11, 2022 | 189.98 | 191.70 | 185.14 | 186.46 | 4,973,671 | -3.60(-1.89%) |
Feb 10, 2022 | 190.88 | 192.70 | 189.18 | 190.06 | 4,640,084 | -0.87(-0.45%) |
Feb 09, 2022 | 188.88 | 193.18 | 188.88 | 190.92 | 4,746,275 | +2.33(+1.24%) |
Feb 08, 2022 | 182.83 | 189.10 | 182.38 | 188.59 | 5,280,707 | +5.96(+3.26%) |
Feb 07, 2022 | 180.45 | 183.64 | 179.60 | 182.63 | 3,355,726 | +1.96(+1.09%) |
Feb 04, 2022 | 179.75 | 183.42 | 179.04 | 180.67 | 4,192,715 | +1.76(+0.98%) |
Feb 03, 2022 | 179.65 | 180.62 | 178.91 | 3,477,896 | -0.12(-0.07%) | |
Feb 02, 2022 | 177.42 | 179.43 | 176.57 | 179.02 | 2,918,512 | +0.60(+0.34%) |
Feb 01, 2022 | 174.90 | 178.91 | 174.01 | 178.42 | 3,569,231 | +3.62(+2.07%) |
Jan 31, 2022 | 171.00 | 175.11 | 174.81 | 5,766,054 | +2.68(+1.56%) | |
Jan 28, 2022 | 166.97 | 172.27 | 165.03 | 172.12 | 4,394,098 | +5.02(+3.00%) |
Jan 27, 2022 | 171.77 | 173.23 | 165.87 | 167.11 | 3,754,760 | -3.32(-1.95%) |
Jan 26, 2022 | 172.01 | 174.23 | 168.20 | 170.43 | 8,491,622 | +2.15(+1.28%) |
Jan 25, 2022 | 161.51 | 169.60 | 155.21 | 168.28 | 13,699,836 | +13.78(+8.92%) |
Jan 24, 2022 | 151.47 | 155.00 | 148.59 | 154.50 | 5,560,108 | +0.18(+0.12%) |
Jan 21, 2022 | 155.49 | 157.37 | 153.28 | 154.31 | 3,887,507 | -2.12(-1.35%) |
Jan 20, 2022 | 156.63 | 159.98 | 155.01 | 156.43 | 4,324,065 | -0.46(-0.29%) |
Jan 19, 2022 | 162.08 | 162.08 | 156.68 | 156.89 | 3,694,330 | -4.65(-2.88%) |
Jan 18, 2022 | 163.23 | 164.23 | 160.24 | 161.53 | 4,460,703 | -2.17(-1.32%) |
Jan 14, 2022 | 163.70 | 0 | -4.75(-2.82%) | |||
Jan 13, 2022 | 170.04 | 171.46 | 168.03 | 168.46 | 3,917,297 | -1.15(-0.68%) |
Jan 12, 2022 | 171.31 | 171.89 | 169.31 | 169.60 | 3,316,791 | -0.88(-0.52%) |
Jan 11, 2022 | 169.67 | 170.82 | 167.68 | 170.49 | 2,841,949 | +1.59(+0.94%) |
Jan 10, 2022 | 171.29 | 171.29 | 165.75 | 168.89 | 4,462,831 | -0.62(-0.37%) |
Jan 07, 2022 | 167.68 | 170.47 | 167.07 | 169.52 | 3,130,324 | +1.44(+0.86%) |
Jan 06, 2022 | 167.73 | 168.85 | 165.02 | 168.08 | 2,725,453 | +1.53(+0.92%) |
Jan 05, 2022 | 169.41 | 170.96 | 166.30 | 166.55 | 4,631,095 | -1.79(-1.07%) |
Jan 04, 2022 | 164.57 | 168.77 | 164.46 | 168.34 | 4,949,565 | +5.24(+3.21%) |