Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 160.84 | 161.55 | 158.90 | 159.00 | 3,801,530 | -2.37(-1.47%) |
Mar 30, 2022 | 161.62 | 162.08 | 160.59 | 161.37 | 4,495,923 | -0.42(-0.26%) |
Mar 29, 2022 | 161.17 | 161.90 | 160.46 | 161.79 | 1,890,679 | +1.54(+0.96%) |
Mar 28, 2022 | 159.95 | 160.26 | 158.85 | 160.25 | 3,001,551 | -0.10(-0.07%) |
Mar 25, 2022 | 159.11 | 160.39 | 159.08 | 160.36 | 2,644,363 | +1.51(+0.95%) |
Mar 24, 2022 | 157.91 | 158.89 | 157.47 | 158.84 | 2,011,715 | +1.58(+1.01%) |
Mar 23, 2022 | 158.58 | 158.79 | 157.25 | 157.26 | 2,072,175 | -1.83(-1.15%) |
Mar 22, 2022 | 158.79 | 159.44 | 158.62 | 159.09 | 3,283,345 | +1.00(+0.63%) |
Mar 21, 2022 | 158.05 | 158.91 | 157.23 | 158.09 | 4,928,072 | +0.31(+0.20%) |
Mar 18, 2022 | 156.82 | 157.92 | 156.15 | 157.77 | 5,745,774 | +0.55(+0.35%) |
Mar 17, 2022 | 154.82 | 157.22 | 154.80 | 157.22 | 1,506,933 | +1.84(+1.18%) |
Mar 16, 2022 | 154.01 | 155.39 | 152.50 | 155.38 | 2,201,593 | +2.43(+1.59%) |
Mar 15, 2022 | 151.56 | 153.18 | 151.16 | 152.95 | 4,199,975 | +1.90(+1.26%) |
Mar 14, 2022 | 151.84 | 153.01 | 150.41 | 151.05 | 2,520,685 | -0.16(-0.11%) |
Mar 11, 2022 | 153.09 | 153.76 | 151.09 | 151.21 | 2,027,556 | -1.21(-0.79%) |
Mar 10, 2022 | 151.03 | 152.66 | 150.74 | 152.42 | 1,905,671 | -0.16(-0.11%) |
Mar 09, 2022 | 152.38 | 153.47 | 151.95 | 152.59 | 3,516,464 | +2.68(+1.79%) |
Mar 08, 2022 | 151.56 | 153.25 | 149.90 | 149.91 | 5,990,406 | -1.22(-0.81%) |
Mar 07, 2022 | 154.05 | 154.17 | 151.09 | 151.13 | 3,551,009 | -3.54(-2.29%) |
Mar 04, 2022 | 153.56 | 154.73 | 152.91 | 154.66 | 3,345,539 | -0.57(-0.37%) |
Mar 03, 2022 | 155.67 | 156.36 | 154.10 | 155.24 | 3,015,388 | +0.11(+0.07%) |
Mar 02, 2022 | 153.03 | 155.83 | 152.93 | 155.12 | 3,453,052 | +3.00(+1.97%) |
Mar 01, 2022 | 154.03 | 154.74 | 151.20 | 152.13 | 4,666,041 | -2.38(-1.54%) |
Feb 28, 2022 | 153.03 | 155.06 | 152.72 | 154.51 | 4,709,256 | -0.83(-0.53%) |
Feb 25, 2022 | 151.73 | 155.57 | 152.84 | 155.34 | 3,307,670 | +4.28(+2.84%) |
Feb 24, 2022 | 147.84 | 151.31 | 147.30 | 151.06 | 7,859,123 | +0.19(+0.13%) |
Feb 23, 2022 | 153.59 | 154.01 | 150.59 | 150.87 | 3,656,731 | -1.89(-1.24%) |
Feb 22, 2022 | 153.85 | 154.46 | 151.71 | 152.76 | 4,647,701 | -1.30(-0.84%) |
Feb 18, 2022 | 154.05 | 0 | -0.68(-0.44%) | |||
Feb 17, 2022 | 156.08 | 156.28 | 154.44 | 154.73 | 2,427,752 | -2.43(-1.55%) |
Feb 16, 2022 | 156.30 | 157.67 | 156.01 | 157.16 | 2,896,137 | +0.28(+0.18%) |
Feb 15, 2022 | 156.26 | 157.16 | 156.09 | 156.89 | 3,331,000 | +1.78(+1.15%) |
Feb 14, 2022 | 156.20 | 156.51 | 154.10 | 155.10 | 3,317,405 | -1.18(-0.76%) |
Feb 11, 2022 | 158.03 | 159.13 | 155.78 | 156.29 | 5,204,901 | -1.72(-1.09%) |
Feb 10, 2022 | 158.84 | 160.74 | 157.31 | 158.00 | 3,572,412 | -2.15(-1.34%) |
Feb 09, 2022 | 159.44 | 160.40 | 159.31 | 160.15 | 6,012,326 | +2.75(+1.75%) |
Feb 08, 2022 | 157.54 | 158.67 | 156.95 | 157.40 | 4,036,261 | +0.10(+0.07%) |
Feb 07, 2022 | 157.39 | 158.27 | 156.79 | 157.30 | 2,687,798 | +0.15(+0.10%) |
Feb 04, 2022 | 156.46 | 158.30 | 155.71 | 157.15 | 5,962,826 | +0.05(+0.03%) |
Feb 03, 2022 | 158.15 | 158.59 | 156.91 | 157.10 | 5,198,263 | -1.70(-1.07%) |
Feb 02, 2022 | 157.67 | 159.09 | 157.12 | 158.79 | 4,110,863 | +1.27(+0.81%) |
Feb 01, 2022 | 156.47 | 157.76 | 155.63 | 157.53 | 3,777,507 | +1.14(+0.73%) |
Jan 31, 2022 | 153.98 | 156.51 | 156.39 | 4,781,933 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.62 | 150.77 | 154.66 | 6,109,839 | +2.24(+1.47%) |
Jan 27, 2022 | 154.21 | 155.67 | 151.64 | 152.41 | 6,122,584 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.52 | 152.86 | 8,223,511 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.50 | 153.91 | 8,331,332 | -0.62(-0.40%) |
Jan 24, 2022 | 152.35 | 154.85 | 149.28 | 154.53 | 13,425,244 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.88 | 153.95 | 154.27 | 10,159,195 | -2.18(-1.40%) |
Jan 20, 2022 | 158.02 | 159.95 | 156.28 | 156.46 | 6,246,891 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.20 | 157.87 | 157.96 | 4,968,046 | -1.40(-0.88%) |
Jan 18, 2022 | 160.58 | 160.71 | 158.32 | 159.36 | 6,647,416 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.85 | 163.52 | 161.64 | 161.98 | 5,007,322 | -0.67(-0.41%) |
Jan 12, 2022 | 162.74 | 163.16 | 161.93 | 162.65 | 5,168,812 | +0.13(+0.08%) |
Jan 11, 2022 | 161.44 | 162.53 | 160.29 | 162.51 | 4,241,422 | +1.31(+0.81%) |
Jan 10, 2022 | 161.42 | 161.44 | 159.41 | 161.21 | 8,769,331 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.84 | 161.46 | 4,056,492 | +0.40(+0.25%) |
Jan 06, 2022 | 161.28 | 161.89 | 160.36 | 161.06 | 5,152,977 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,804 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.71 | 161.40 | 162.16 | 4,075,874 | +1.41(+0.88%) |