Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 159.24 | 160.12 | 158.20 | 158.30 | 6,430,459 | -0.55(-0.35%) |
Mar 30, 2022 | 158.98 | 159.12 | 157.11 | 158.85 | 4,093,516 | -0.22(-0.14%) |
Mar 29, 2022 | 158.22 | 159.44 | 157.35 | 159.07 | 4,695,057 | +2.33(+1.48%) |
Mar 28, 2022 | 156.15 | 156.78 | 154.83 | 156.74 | 4,555,011 | +0.46(+0.30%) |
Mar 25, 2022 | 155.51 | 156.90 | 155.51 | 156.28 | 4,385,615 | +0.73(+0.47%) |
Mar 24, 2022 | 155.16 | 155.80 | 154.42 | 155.55 | 3,341,458 | +0.94(+0.61%) |
Mar 23, 2022 | 155.34 | 156.31 | 153.81 | 154.62 | 4,793,718 | -0.81(-0.52%) |
Mar 22, 2022 | 154.01 | 155.84 | 153.43 | 155.43 | 6,126,309 | +1.68(+1.09%) |
Mar 21, 2022 | 153.47 | 154.93 | 152.34 | 153.75 | 5,416,433 | -0.22(-0.14%) |
Mar 18, 2022 | 152.63 | 154.09 | 151.38 | 153.96 | 12,818,279 | +1.75(+1.15%) |
Mar 17, 2022 | 151.16 | 152.87 | 150.66 | 152.21 | 3,793,311 | +1.17(+0.78%) |
Mar 16, 2022 | 149.82 | 151.31 | 148.52 | 151.04 | 6,663,038 | +0.66(+0.44%) |
Mar 15, 2022 | 148.79 | 150.85 | 148.33 | 150.38 | 6,558,929 | +2.94(+1.99%) |
Mar 14, 2022 | 146.74 | 149.24 | 146.12 | 147.44 | 6,423,875 | +2.04(+1.41%) |
Mar 11, 2022 | 147.02 | 148.38 | 145.16 | 145.39 | 5,035,752 | -0.73(-0.50%) |
Mar 10, 2022 | 147.34 | 147.78 | 145.05 | 146.12 | 6,453,307 | -2.74(-1.84%) |
Mar 09, 2022 | 151.14 | 151.38 | 147.92 | 148.87 | 6,093,438 | -0.44(-0.30%) |
Mar 08, 2022 | 153.57 | 155.08 | 149.14 | 149.31 | 6,515,474 | -4.33(-2.82%) |
Mar 07, 2022 | 155.17 | 156.19 | 153.34 | 153.64 | 6,679,257 | -3.12(-1.99%) |
Mar 04, 2022 | 153.22 | 157.47 | 152.19 | 156.76 | 6,704,684 | +2.35(+1.52%) |
Mar 03, 2022 | 155.08 | 156.23 | 153.97 | 154.42 | 5,655,724 | -0.17(-0.11%) |
Mar 02, 2022 | 153.13 | 155.80 | 152.67 | 154.58 | 5,801,616 | +2.11(+1.39%) |
Mar 01, 2022 | 153.22 | 154.47 | 151.56 | 152.47 | 5,436,336 | -1.38(-0.90%) |
Feb 28, 2022 | 154.13 | 155.23 | 151.66 | 153.85 | 8,166,852 | -4.36(-2.76%) |
Feb 25, 2022 | 154.49 | 158.28 | 154.34 | 158.21 | 6,955,821 | +4.31(+2.80%) |
Feb 24, 2022 | 155.70 | 156.29 | 150.60 | 153.90 | 9,473,501 | -2.73(-1.74%) |
Feb 23, 2022 | 158.90 | 158.90 | 156.46 | 156.62 | 6,190,945 | -1.56(-0.99%) |
Feb 22, 2022 | 158.39 | 158.66 | 156.19 | 158.18 | 8,231,119 | +0.60(+0.38%) |
Feb 18, 2022 | 157.58 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 155.98 | 157.81 | 155.03 | 156.68 | 5,487,845 | +0.42(+0.27%) |
Feb 16, 2022 | 155.62 | 157.09 | 154.60 | 156.25 | 4,429,296 | +0.32(+0.20%) |
Feb 15, 2022 | 157.12 | 158.09 | 155.28 | 155.94 | 5,261,592 | -0.69(-0.44%) |
Feb 14, 2022 | 159.18 | 159.43 | 155.13 | 156.63 | 7,261,113 | -1.77(-1.12%) |
Feb 11, 2022 | 157.91 | 160.02 | 157.56 | 158.40 | 7,768,870 | +0.20(+0.13%) |
Feb 10, 2022 | 158.46 | 161.09 | 157.19 | 158.20 | 8,407,129 | -3.35(-2.08%) |
Feb 09, 2022 | 162.08 | 162.34 | 160.68 | 161.55 | 7,214,542 | -0.07(-0.05%) |
Feb 08, 2022 | 162.20 | 162.21 | 160.02 | 161.63 | 4,211,842 | +0.20(+0.12%) |
Feb 07, 2022 | 162.31 | 162.54 | 160.87 | 161.43 | 5,122,835 | -0.64(-0.39%) |
Feb 04, 2022 | 162.64 | 164.32 | 160.85 | 162.07 | 4,887,705 | -2.71(-1.64%) |
Feb 03, 2022 | 164.68 | 164.78 | 4,930,429 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.32 | 165.03 | 162.15 | 164.87 | 6,135,720 | +2.94(+1.82%) |
Feb 01, 2022 | 162.69 | 162.95 | 159.32 | 161.93 | 6,334,827 | -0.31(-0.19%) |
Jan 28, 2022 | 158.33 | 162.30 | 157.11 | 162.24 | 6,171,800 | +3.10(+1.95%) |
Jan 27, 2022 | 160.46 | 162.81 | 158.62 | 159.14 | 6,964,596 | -0.15(-0.09%) |
Jan 26, 2022 | 159.13 | 161.43 | 156.40 | 159.29 | 7,279,237 | -1.70(-1.06%) |
Jan 25, 2022 | 161.69 | 162.06 | 159.49 | 160.99 | 6,950,273 | -1.87(-1.15%) |
Jan 24, 2022 | 164.89 | 165.84 | 158.75 | 162.86 | 9,859,516 | -0.84(-0.51%) |
Jan 21, 2022 | 164.74 | 166.53 | 163.59 | 163.70 | 7,187,366 | +0.26(+0.16%) |
Jan 20, 2022 | 164.81 | 166.19 | 163.34 | 163.43 | 6,687,796 | -1.19(-0.72%) |
Jan 19, 2022 | 163.45 | 165.33 | 163.09 | 164.63 | 6,836,143 | +1.17(+0.72%) |
Jan 18, 2022 | 163.13 | 164.20 | 162.69 | 163.45 | 6,162,213 | -1.58(-0.96%) |
Jan 14, 2022 | 165.03 | 0 | +1.37(+0.84%) | |||
Jan 13, 2022 | 163.22 | 164.13 | 162.78 | 163.66 | 4,586,446 | +0.26(+0.16%) |
Jan 12, 2022 | 163.40 | 163.80 | 162.50 | 163.40 | 5,606,652 | -0.18(-0.11%) |
Jan 11, 2022 | 163.19 | 163.71 | 161.25 | 163.57 | 6,867,151 | -0.07(-0.05%) |
Jan 10, 2022 | 163.90 | 165.22 | 163.13 | 163.65 | 5,381,004 | +0.09(+0.05%) |
Jan 07, 2022 | 163.57 | 164.14 | 162.18 | 163.56 | 5,232,161 | +0.21(+0.13%) |
Jan 06, 2022 | 163.41 | 164.99 | 162.76 | 163.36 | 4,564,437 | +0.04(+0.02%) |
Jan 05, 2022 | 162.88 | 164.77 | 162.77 | 163.32 | 6,984,575 | +0.55(+0.34%) |
Jan 04, 2022 | 162.23 | 163.91 | 161.80 | 162.77 | 5,020,907 | +0.23(+0.14%) |