Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 169.67 | 170.25 | 167.20 | 167.44 | 12,185,868 | -2.23(-1.31%) |
Mar 30, 2022 | 168.58 | 169.92 | 167.86 | 169.67 | 6,644,538 | +1.75(+1.04%) |
Mar 29, 2022 | 168.75 | 169.49 | 167.03 | 167.92 | 6,324,278 | -0.09(-0.05%) |
Mar 28, 2022 | 166.89 | 168.34 | 166.61 | 168.00 | 5,931,916 | +0.86(+0.51%) |
Mar 25, 2022 | 165.98 | 167.88 | 165.54 | 167.15 | 5,091,286 | +1.59(+0.96%) |
Mar 24, 2022 | 165.33 | 165.84 | 164.45 | 165.56 | 5,305,095 | +0.85(+0.52%) |
Mar 23, 2022 | 165.55 | 165.84 | 164.47 | 164.71 | 5,561,607 | -0.62(-0.38%) |
Mar 22, 2022 | 166.12 | 166.12 | 164.30 | 165.33 | 8,965,535 | -0.78(-0.47%) |
Mar 21, 2022 | 165.01 | 167.37 | 164.69 | 166.12 | 8,017,852 | +0.94(+0.57%) |
Mar 18, 2022 | 167.22 | 167.22 | 164.06 | 165.18 | 14,617,191 | -1.85(-1.11%) |
Mar 17, 2022 | 165.53 | 167.07 | 164.57 | 167.03 | 7,909,225 | +2.15(+1.31%) |
Mar 16, 2022 | 165.77 | 167.17 | 163.03 | 164.88 | 10,169,258 | -1.53(-0.92%) |
Mar 15, 2022 | 163.75 | 166.77 | 163.02 | 166.41 | 11,171,744 | +4.20(+2.59%) |
Mar 14, 2022 | 161.25 | 164.50 | 160.94 | 162.20 | 8,181,309 | +2.21(+1.38%) |
Mar 11, 2022 | 159.78 | 161.99 | 159.68 | 159.99 | 5,491,614 | -0.29(-0.18%) |
Mar 10, 2022 | 159.25 | 160.75 | 158.79 | 160.29 | 6,532,290 | +0.28(+0.18%) |
Mar 09, 2022 | 160.62 | 160.82 | 158.61 | 160.00 | 7,671,748 | +0.60(+0.38%) |
Mar 08, 2022 | 162.53 | 163.56 | 159.20 | 159.40 | 11,748,259 | -3.30(-2.03%) |
Mar 07, 2022 | 159.00 | 163.56 | 158.11 | 162.69 | 12,344,318 | +2.58(+1.61%) |
Mar 04, 2022 | 158.38 | 160.47 | 157.63 | 160.12 | 6,671,288 | +0.95(+0.59%) |
Mar 03, 2022 | 157.49 | 159.98 | 157.13 | 159.17 | 7,760,228 | +2.30(+1.47%) |
Mar 02, 2022 | 155.33 | 158.37 | 154.98 | 156.87 | 7,190,984 | +1.93(+1.24%) |
Mar 01, 2022 | 154.03 | 155.65 | 153.44 | 154.94 | 9,247,532 | -0.54(-0.35%) |
Feb 28, 2022 | 153.87 | 156.05 | 153.41 | 155.48 | 9,918,040 | -1.35(-0.86%) |
Feb 25, 2022 | 151.16 | 157.76 | 153.74 | 156.83 | 12,003,559 | +7.43(+4.97%) |
Feb 24, 2022 | 150.95 | 151.28 | 147.12 | 149.40 | 13,673,962 | -2.91(-1.91%) |
Feb 23, 2022 | 152.59 | 153.65 | 151.96 | 152.31 | 8,485,951 | +0.08(+0.05%) |
Feb 22, 2022 | 154.53 | 154.69 | 151.58 | 152.24 | 7,270,210 | -2.10(-1.36%) |
Feb 18, 2022 | 154.33 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.96 | 157.19 | 154.81 | 156.01 | 6,633,290 | -0.57(-0.37%) |
Feb 16, 2022 | 156.29 | 157.56 | 155.56 | 156.58 | 9,035,896 | -0.48(-0.30%) |
Feb 15, 2022 | 155.95 | 157.80 | 155.84 | 157.06 | 7,064,825 | +1.60(+1.03%) |
Feb 14, 2022 | 157.43 | 157.68 | 153.77 | 155.45 | 9,550,461 | -1.98(-1.26%) |
Feb 11, 2022 | 158.76 | 159.72 | 157.27 | 157.43 | 13,982,204 | -1.61(-1.01%) |
Feb 10, 2022 | 160.72 | 160.73 | 158.93 | 159.04 | 11,030,518 | -1.94(-1.21%) |
Feb 09, 2022 | 161.53 | 161.69 | 160.76 | 160.98 | 5,738,623 | -0.02(-0.01%) |
Feb 08, 2022 | 160.54 | 161.51 | 160.03 | 161.00 | 6,707,118 | +0.42(+0.26%) |
Feb 07, 2022 | 160.91 | 161.22 | 159.59 | 160.58 | 6,460,975 | -0.53(-0.33%) |
Feb 04, 2022 | 160.52 | 162.38 | 159.69 | 161.11 | 6,916,130 | -1.06(-0.65%) |
Feb 03, 2022 | 161.71 | 162.98 | 162.17 | 6,647,770 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.25 | 162.39 | 159.25 | 162.18 | 7,861,527 | +1.77(+1.11%) |
Feb 01, 2022 | 161.22 | 161.44 | 159.05 | 160.41 | 8,686,652 | -1.32(-0.82%) |
Jan 31, 2022 | 160.99 | 162.04 | 161.73 | 8,580,601 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.39 | 161.27 | 158.93 | 161.26 | 10,428,178 | +1.13(+0.70%) |
Jan 27, 2022 | 159.01 | 161.38 | 158.64 | 160.14 | 9,658,749 | +2.07(+1.31%) |
Jan 26, 2022 | 157.27 | 158.85 | 156.04 | 158.06 | 10,610,204 | +0.70(+0.45%) |
Jan 25, 2022 | 152.41 | 158.01 | 151.68 | 157.36 | 14,997,341 | +4.37(+2.86%) |
Jan 24, 2022 | 153.95 | 154.11 | 148.56 | 152.98 | 14,972,034 | -1.78(-1.15%) |
Jan 21, 2022 | 156.01 | 157.70 | 154.39 | 154.77 | 11,239,351 | -0.36(-0.23%) |
Jan 20, 2022 | 157.04 | 157.57 | 154.82 | 155.12 | 6,401,560 | -1.25(-0.80%) |
Jan 19, 2022 | 156.96 | 158.38 | 156.12 | 156.37 | 6,312,881 | -0.49(-0.31%) |
Jan 18, 2022 | 156.86 | 157.44 | 155.84 | 156.86 | 8,325,817 | -0.69(-0.44%) |
Jan 14, 2022 | 157.56 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.64 | 159.98 | 158.14 | 158.42 | 6,536,225 | -0.97(-0.61%) |
Jan 12, 2022 | 159.22 | 159.66 | 158.03 | 159.39 | 8,645,469 | -1.37(-0.85%) |
Jan 11, 2022 | 162.39 | 162.76 | 159.69 | 160.76 | 8,884,407 | -1.73(-1.06%) |
Jan 10, 2022 | 163.05 | 163.05 | 161.61 | 162.48 | 8,200,547 | -0.81(-0.49%) |
Jan 07, 2022 | 160.95 | 163.62 | 160.64 | 163.29 | 7,442,314 | +2.18(+1.35%) |
Jan 06, 2022 | 161.60 | 161.93 | 160.33 | 161.11 | 7,777,787 | -0.55(-0.34%) |
Jan 05, 2022 | 161.46 | 162.84 | 161.10 | 161.67 | 7,473,684 | +1.07(+0.67%) |
Jan 04, 2022 | 160.58 | 161.73 | 160.14 | 160.60 | 7,188,355 | -0.43(-0.27%) |