Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 177.23 | 177.76 | 174.13 | 174.15 | 1,236,149 | -2.69(-1.52%) |
Mar 30, 2022 | 175.13 | 176.85 | 174.48 | 176.84 | 1,006,319 | +1.66(+0.95%) |
Mar 29, 2022 | 178.79 | 178.80 | 174.16 | 175.18 | 1,437,375 | -2.81(-1.58%) |
Mar 28, 2022 | 179.15 | 179.15 | 176.85 | 177.99 | 622,897 | -0.94(-0.53%) |
Mar 25, 2022 | 175.54 | 178.96 | 175.40 | 178.93 | 897,731 | +3.36(+1.92%) |
Mar 24, 2022 | 173.58 | 175.70 | 172.75 | 175.57 | 1,006,552 | +2.48(+1.43%) |
Mar 23, 2022 | 173.95 | 175.20 | 173.00 | 173.09 | 983,690 | -1.03(-0.59%) |
Mar 22, 2022 | 175.24 | 175.74 | 172.93 | 174.12 | 1,496,351 | +0.15(+0.09%) |
Mar 21, 2022 | 172.93 | 174.84 | 172.60 | 173.97 | 1,452,123 | +2.13(+1.24%) |
Mar 18, 2022 | 172.00 | 172.00 | 168.95 | 171.84 | 4,148,633 | -0.69(-0.40%) |
Mar 17, 2022 | 170.48 | 172.59 | 168.17 | 172.53 | 1,722,805 | +1.66(+0.97%) |
Mar 16, 2022 | 172.18 | 172.66 | 168.38 | 170.87 | 2,017,955 | -0.86(-0.50%) |
Mar 15, 2022 | 169.87 | 172.17 | 168.83 | 171.73 | 1,815,830 | +2.87(+1.70%) |
Mar 14, 2022 | 167.33 | 170.22 | 167.05 | 168.86 | 2,041,434 | +3.29(+1.99%) |
Mar 11, 2022 | 165.44 | 167.69 | 165.29 | 165.57 | 1,460,226 | +1.75(+1.07%) |
Mar 10, 2022 | 161.38 | 164.18 | 161.25 | 163.82 | 1,517,099 | +0.50(+0.30%) |
Mar 09, 2022 | 162.85 | 164.83 | 162.41 | 163.32 | 1,425,883 | +3.62(+2.27%) |
Mar 08, 2022 | 161.71 | 163.84 | 159.54 | 159.70 | 1,592,574 | -1.27(-0.79%) |
Mar 07, 2022 | 162.89 | 163.69 | 160.92 | 160.97 | 1,471,218 | -3.42(-2.08%) |
Mar 04, 2022 | 162.32 | 164.92 | 160.71 | 164.39 | 1,220,177 | -0.19(-0.12%) |
Mar 03, 2022 | 164.74 | 165.82 | 163.08 | 164.58 | 1,235,024 | -0.08(-0.05%) |
Mar 02, 2022 | 160.04 | 165.54 | 159.93 | 164.66 | 1,520,737 | +5.56(+3.49%) |
Mar 01, 2022 | 163.06 | 163.09 | 157.96 | 159.10 | 1,769,734 | -3.80(-2.33%) |
Feb 28, 2022 | 158.85 | 163.12 | 158.85 | 162.91 | 1,968,849 | -1.53(-0.93%) |
Feb 25, 2022 | 158.74 | 164.48 | 160.45 | 164.43 | 1,590,723 | +6.58(+4.17%) |
Feb 24, 2022 | 157.62 | 158.13 | 154.34 | 157.85 | 2,595,701 | -3.45(-2.14%) |
Feb 23, 2022 | 162.70 | 163.99 | 161.19 | 161.30 | 1,449,385 | -0.89(-0.55%) |
Feb 22, 2022 | 161.76 | 163.12 | 160.72 | 162.19 | 1,936,511 | +0.43(+0.26%) |
Feb 18, 2022 | 161.77 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 162.41 | 162.75 | 160.18 | 161.73 | 1,188,156 | -1.59(-0.98%) |
Feb 16, 2022 | 162.02 | 164.19 | 161.96 | 163.32 | 1,291,674 | +0.63(+0.39%) |
Feb 15, 2022 | 162.34 | 163.61 | 161.90 | 162.69 | 1,239,151 | +0.79(+0.49%) |
Feb 14, 2022 | 163.74 | 164.38 | 160.03 | 161.90 | 1,765,053 | -0.94(-0.58%) |
Feb 11, 2022 | 162.77 | 164.91 | 162.01 | 162.84 | 1,540,287 | -0.63(-0.39%) |
Feb 10, 2022 | 163.76 | 165.48 | 163.01 | 163.47 | 1,674,005 | -0.28(-0.17%) |
Feb 09, 2022 | 164.06 | 165.21 | 163.30 | 163.76 | 1,595,337 | +0.22(+0.13%) |
Feb 08, 2022 | 163.71 | 164.44 | 162.20 | 163.54 | 2,459,202 | +1.11(+0.68%) |
Feb 07, 2022 | 162.77 | 163.60 | 160.44 | 162.43 | 1,724,602 | -0.54(-0.33%) |
Feb 04, 2022 | 163.41 | 164.46 | 162.29 | 162.97 | 1,704,408 | -0.16(-0.10%) |
Feb 03, 2022 | 164.20 | 162.87 | 163.13 | 1,350,373 | -0.62(-0.38%) | |
Feb 02, 2022 | 159.33 | 164.12 | 159.02 | 163.75 | 1,926,821 | +4.48(+2.82%) |
Feb 01, 2022 | 157.83 | 159.58 | 156.77 | 159.26 | 1,360,958 | +1.72(+1.09%) |
Jan 31, 2022 | 156.32 | 157.70 | 157.55 | 1,481,044 | -0.61(-0.38%) | |
Jan 28, 2022 | 157.46 | 158.17 | 154.93 | 158.16 | 1,301,056 | +1.10(+0.70%) |
Jan 27, 2022 | 160.04 | 162.56 | 156.05 | 157.06 | 2,280,274 | -2.08(-1.31%) |
Jan 26, 2022 | 159.60 | 160.69 | 157.75 | 159.14 | 2,312,889 | -0.70(-0.44%) |
Jan 25, 2022 | 159.83 | 160.76 | 155.27 | 159.84 | 2,331,116 | -0.22(-0.14%) |
Jan 24, 2022 | 153.59 | 160.46 | 152.55 | 160.06 | 3,410,960 | +5.90(+3.83%) |
Jan 21, 2022 | 156.74 | 158.40 | 153.83 | 154.16 | 2,310,007 | -2.44(-1.56%) |
Jan 20, 2022 | 154.00 | 160.69 | 153.59 | 156.60 | 2,986,762 | +4.84(+3.19%) |
Jan 19, 2022 | 156.17 | 156.17 | 151.76 | 151.76 | 1,547,346 | -3.32(-2.14%) |
Jan 18, 2022 | 155.03 | 155.86 | 153.09 | 155.07 | 1,905,696 | +0.34(+0.22%) |
Jan 14, 2022 | 154.73 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 154.92 | 156.16 | 154.11 | 154.58 | 912,314 | +0.08(+0.05%) |
Jan 12, 2022 | 154.85 | 155.65 | 153.61 | 154.50 | 1,118,671 | -0.18(-0.12%) |
Jan 11, 2022 | 156.16 | 156.28 | 152.11 | 154.69 | 1,259,684 | -0.85(-0.55%) |
Jan 10, 2022 | 158.91 | 159.57 | 154.47 | 155.54 | 1,204,641 | -2.07(-1.31%) |
Jan 07, 2022 | 153.83 | 158.02 | 153.10 | 157.60 | 1,792,777 | +3.71(+2.41%) |
Jan 06, 2022 | 154.75 | 154.80 | 153.32 | 153.90 | 1,466,374 | +2.43(+1.60%) |
Jan 05, 2022 | 152.16 | 153.22 | 151.43 | 151.47 | 1,939,160 | +0.73(+0.48%) |
Jan 04, 2022 | 149.37 | 152.03 | 149.04 | 150.74 | 1,776,926 | +3.08(+2.09%) |