Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 177.17 | 177.63 | 172.50 | 172.79 | 7,626,904 | -3.74(-2.12%) |
Mar 30, 2022 | 178.93 | 179.78 | 175.83 | 176.53 | 4,101,856 | -3.35(-1.86%) |
Mar 29, 2022 | 177.02 | 180.19 | 176.38 | 179.88 | 6,222,037 | +5.02(+2.87%) |
Mar 28, 2022 | 172.49 | 174.96 | 171.40 | 174.86 | 3,309,915 | +0.74(+0.42%) |
Mar 25, 2022 | 173.91 | 175.35 | 172.52 | 174.12 | 3,970,113 | +0.65(+0.37%) |
Mar 24, 2022 | 169.83 | 173.59 | 169.16 | 173.47 | 4,426,768 | +4.83(+2.86%) |
Mar 23, 2022 | 171.39 | 172.34 | 168.60 | 168.64 | 5,119,715 | -3.08(-1.79%) |
Mar 22, 2022 | 170.34 | 172.09 | 169.51 | 171.72 | 4,048,784 | +1.78(+1.05%) |
Mar 21, 2022 | 168.84 | 170.65 | 167.37 | 169.94 | 5,341,740 | +0.34(+0.20%) |
Mar 18, 2022 | 167.82 | 169.84 | 165.50 | 169.60 | 9,590,382 | +1.53(+0.91%) |
Mar 17, 2022 | 165.59 | 168.08 | 165.03 | 168.07 | 5,235,874 | +2.01(+1.21%) |
Mar 16, 2022 | 163.63 | 166.19 | 161.44 | 166.06 | 6,015,819 | +3.78(+2.33%) |
Mar 15, 2022 | 158.76 | 162.58 | 158.10 | 162.28 | 5,456,657 | +5.27(+3.36%) |
Mar 14, 2022 | 160.06 | 161.65 | 156.41 | 157.00 | 5,163,532 | -3.43(-2.14%) |
Mar 11, 2022 | 163.77 | 165.21 | 160.04 | 160.43 | 5,171,774 | -2.23(-1.37%) |
Mar 10, 2022 | 159.60 | 163.31 | 158.77 | 162.66 | 6,455,324 | +0.25(+0.16%) |
Mar 09, 2022 | 162.54 | 163.85 | 159.56 | 162.41 | 6,421,120 | +4.81(+3.05%) |
Mar 08, 2022 | 155.22 | 162.64 | 152.93 | 157.60 | 7,949,733 | +2.32(+1.49%) |
Mar 07, 2022 | 160.90 | 161.01 | 155.16 | 155.28 | 7,501,528 | -4.79(-2.99%) |
Mar 04, 2022 | 159.60 | 161.75 | 158.34 | 160.07 | 7,225,879 | -0.96(-0.60%) |
Mar 03, 2022 | 161.71 | 162.68 | 159.44 | 161.03 | 5,471,313 | +0.85(+0.53%) |
Mar 02, 2022 | 158.67 | 161.51 | 158.06 | 160.19 | 5,632,326 | +2.65(+1.68%) |
Mar 01, 2022 | 159.49 | 160.10 | 154.79 | 157.54 | 6,423,950 | -2.54(-1.59%) |
Feb 28, 2022 | 158.80 | 160.60 | 157.38 | 160.08 | 6,006,634 | -0.78(-0.49%) |
Feb 25, 2022 | 159.84 | 161.01 | 159.16 | 160.87 | 5,128,948 | +1.16(+0.73%) |
Feb 24, 2022 | 154.24 | 160.03 | 151.80 | 159.71 | 8,243,639 | +3.72(+2.38%) |
Feb 23, 2022 | 158.23 | 160.06 | 155.73 | 155.99 | 6,257,592 | -0.99(-0.63%) |
Feb 22, 2022 | 156.38 | 161.17 | 155.39 | 156.98 | 7,745,130 | -0.05(-0.03%) |
Feb 18, 2022 | 157.02 | 0 | +1.97(+1.27%) | |||
Feb 17, 2022 | 156.39 | 157.64 | 154.63 | 155.06 | 7,228,920 | -3.38(-2.13%) |
Feb 16, 2022 | 155.19 | 159.11 | 154.66 | 158.44 | 4,878,001 | +1.95(+1.25%) |
Feb 15, 2022 | 155.21 | 157.05 | 154.52 | 156.49 | 7,401,213 | +3.48(+2.28%) |
Feb 14, 2022 | 154.39 | 156.00 | 151.66 | 153.00 | 7,928,804 | -1.82(-1.17%) |
Feb 11, 2022 | 160.03 | 161.37 | 154.11 | 154.82 | 8,032,286 | -5.90(-3.67%) |
Feb 10, 2022 | 162.13 | 166.53 | 159.85 | 160.72 | 8,052,023 | -5.70(-3.42%) |
Feb 09, 2022 | 164.12 | 166.87 | 162.97 | 166.41 | 7,582,119 | +3.84(+2.36%) |
Feb 08, 2022 | 160.12 | 163.10 | 158.68 | 162.57 | 4,907,987 | +2.52(+1.58%) |
Feb 07, 2022 | 162.43 | 162.45 | 159.07 | 160.05 | 6,813,933 | -1.39(-0.86%) |
Feb 04, 2022 | 162.43 | 162.70 | 157.75 | 161.43 | 12,114,597 | -3.93(-2.37%) |
Feb 03, 2022 | 174.44 | 164.69 | 165.36 | 12,409,131 | -11.54(-6.52%) | |
Feb 02, 2022 | 170.97 | 177.28 | 170.91 | 176.89 | 9,544,299 | +6.17(+3.61%) |
Feb 01, 2022 | 169.12 | 171.08 | 166.33 | 170.73 | 6,617,811 | +3.77(+2.26%) |
Jan 28, 2022 | 163.68 | 167.13 | 159.52 | 166.96 | 7,776,892 | +3.42(+2.09%) |
Jan 27, 2022 | 169.24 | 169.35 | 161.94 | 163.54 | 7,218,222 | -3.29(-1.97%) |
Jan 26, 2022 | 170.52 | 171.44 | 164.82 | 166.83 | 13,735,797 | +4.09(+2.51%) |
Jan 25, 2022 | 163.63 | 166.38 | 161.88 | 162.75 | 8,670,921 | -4.10(-2.46%) |
Jan 24, 2022 | 164.45 | 167.10 | 160.09 | 166.84 | 12,525,078 | +2.53(+1.54%) |
Jan 21, 2022 | 162.84 | 167.97 | 162.16 | 164.32 | 12,322,675 | +2.05(+1.26%) |
Jan 20, 2022 | 167.25 | 168.92 | 162.20 | 162.27 | 6,474,845 | -4.54(-2.72%) |
Jan 19, 2022 | 171.61 | 171.75 | 166.70 | 166.81 | 5,566,158 | -3.72(-2.18%) |
Jan 18, 2022 | 171.77 | 172.47 | 169.57 | 170.53 | 7,891,572 | -4.43(-2.53%) |
Jan 14, 2022 | 174.95 | 0 | +2.68(+1.55%) | |||
Jan 13, 2022 | 176.79 | 177.40 | 171.77 | 172.28 | 5,739,419 | -1.76(-1.01%) |
Jan 12, 2022 | 174.01 | 175.26 | 172.51 | 174.04 | 4,532,302 | +1.30(+0.75%) |
Jan 11, 2022 | 170.73 | 174.08 | 169.53 | 172.74 | 5,601,866 | +1.57(+0.92%) |
Jan 10, 2022 | 166.43 | 171.42 | 165.48 | 171.16 | 7,690,461 | +3.29(+1.96%) |
Jan 07, 2022 | 170.24 | 172.19 | 167.37 | 167.87 | 7,925,668 | -6.85(-3.92%) |
Jan 06, 2022 | 174.64 | 176.37 | 173.81 | 174.72 | 4,812,870 | -0.06(-0.03%) |
Jan 05, 2022 | 178.13 | 179.26 | 174.62 | 174.78 | 5,395,113 | -3.72(-2.09%) |
Jan 04, 2022 | 178.69 | 179.72 | 176.07 | 178.50 | 4,422,649 | +0.19(+0.10%) |