Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 167.70 | 170.12 | 167.22 | 167.34 | 2,870,928 | +0.04(+0.02%) |
Mar 30, 2022 | 165.84 | 167.42 | 164.87 | 167.30 | 1,760,288 | +0.62(+0.37%) |
Mar 29, 2022 | 164.66 | 166.86 | 164.66 | 166.68 | 1,590,145 | +2.76(+1.68%) |
Mar 28, 2022 | 161.60 | 163.95 | 161.57 | 163.92 | 1,621,880 | +2.95(+1.83%) |
Mar 25, 2022 | 159.95 | 161.23 | 158.45 | 160.98 | 1,569,237 | +2.06(+1.30%) |
Mar 24, 2022 | 156.81 | 159.02 | 156.05 | 158.92 | 1,730,506 | +1.71(+1.09%) |
Mar 23, 2022 | 157.43 | 158.88 | 155.57 | 157.21 | 1,330,376 | -0.54(-0.34%) |
Mar 22, 2022 | 158.72 | 159.50 | 157.26 | 157.75 | 1,888,340 | -0.98(-0.62%) |
Mar 21, 2022 | 158.25 | 160.09 | 157.80 | 158.73 | 2,246,957 | +0.20(+0.13%) |
Mar 18, 2022 | 163.03 | 163.17 | 158.30 | 158.53 | 4,053,653 | -1.85(-1.15%) |
Mar 17, 2022 | 157.19 | 160.58 | 157.19 | 160.38 | 1,557,110 | +3.19(+2.03%) |
Mar 16, 2022 | 157.50 | 158.64 | 154.29 | 157.19 | 2,059,082 | +0.58(+0.37%) |
Mar 15, 2022 | 158.24 | 159.20 | 155.64 | 156.61 | 2,047,265 | -0.01(-0.01%) |
Mar 14, 2022 | 156.60 | 157.62 | 154.75 | 156.62 | 1,583,060 | +0.55(+0.35%) |
Mar 11, 2022 | 159.37 | 161.07 | 155.98 | 156.06 | 1,312,047 | -2.28(-1.44%) |
Mar 10, 2022 | 154.64 | 158.76 | 153.16 | 158.35 | 1,807,387 | +1.99(+1.27%) |
Mar 09, 2022 | 158.14 | 159.21 | 155.94 | 156.36 | 1,377,643 | +0.10(+0.06%) |
Mar 08, 2022 | 158.02 | 161.16 | 156.24 | 156.26 | 2,183,135 | -2.63(-1.66%) |
Mar 07, 2022 | 160.11 | 160.99 | 158.26 | 158.89 | 2,327,323 | -2.09(-1.30%) |
Mar 04, 2022 | 156.99 | 161.85 | 156.87 | 160.98 | 1,937,953 | +2.93(+1.85%) |
Mar 03, 2022 | 156.49 | 158.97 | 155.73 | 158.05 | 2,054,046 | +2.37(+1.52%) |
Mar 02, 2022 | 151.27 | 156.46 | 151.27 | 155.68 | 3,988,167 | +4.66(+3.09%) |
Mar 01, 2022 | 150.64 | 152.22 | 149.63 | 151.01 | 2,209,318 | +1.28(+0.85%) |
Feb 28, 2022 | 149.80 | 150.63 | 147.91 | 149.74 | 3,491,134 | -0.89(-0.59%) |
Feb 25, 2022 | 148.93 | 150.80 | 148.10 | 150.62 | 1,864,998 | +2.32(+1.56%) |
Feb 24, 2022 | 141.75 | 148.82 | 141.26 | 148.31 | 3,301,048 | +4.56(+3.17%) |
Feb 23, 2022 | 146.77 | 148.05 | 143.70 | 143.75 | 2,136,115 | -2.89(-1.97%) |
Feb 22, 2022 | 145.88 | 148.25 | 144.08 | 146.64 | 2,875,379 | +0.73(+0.50%) |
Feb 18, 2022 | 145.91 | 0 | -0.93(-0.63%) | |||
Feb 17, 2022 | 148.28 | 148.41 | 146.60 | 146.84 | 3,456,703 | -1.17(-0.79%) |
Feb 16, 2022 | 148.87 | 149.18 | 146.82 | 148.01 | 2,280,964 | -0.84(-0.56%) |
Feb 15, 2022 | 152.06 | 152.29 | 148.22 | 148.84 | 2,827,848 | -1.78(-1.18%) |
Feb 14, 2022 | 152.21 | 152.69 | 149.47 | 150.62 | 2,387,625 | -1.17(-0.77%) |
Feb 11, 2022 | 155.71 | 156.84 | 150.71 | 151.79 | 3,248,814 | -3.75(-2.41%) |
Feb 10, 2022 | 159.18 | 160.78 | 154.99 | 155.54 | 2,088,169 | -5.92(-3.67%) |
Feb 09, 2022 | 161.14 | 162.79 | 160.50 | 161.46 | 3,131,813 | +1.93(+1.21%) |
Feb 08, 2022 | 162.49 | 162.92 | 159.32 | 159.53 | 2,047,798 | -3.06(-1.88%) |
Feb 07, 2022 | 162.27 | 164.05 | 161.82 | 162.59 | 1,222,414 | +0.53(+0.33%) |
Feb 04, 2022 | 161.44 | 164.26 | 160.44 | 162.06 | 1,218,359 | -1.24(-0.76%) |
Feb 03, 2022 | 164.31 | 163.04 | 163.30 | 1,150,252 | -2.09(-1.26%) | |
Feb 02, 2022 | 163.13 | 165.95 | 162.77 | 165.38 | 1,834,965 | +3.08(+1.90%) |
Feb 01, 2022 | 163.55 | 164.35 | 160.54 | 162.30 | 1,673,543 | -1.74(-1.06%) |
Jan 31, 2022 | 161.52 | 164.25 | 164.04 | 2,309,973 | +1.65(+1.01%) | |
Jan 28, 2022 | 157.31 | 162.48 | 154.66 | 162.40 | 2,152,497 | +8.19(+5.31%) |
Jan 27, 2022 | 159.54 | 159.99 | 152.87 | 154.21 | 2,557,448 | -4.79(-3.01%) |
Jan 26, 2022 | 164.75 | 165.76 | 158.02 | 159.00 | 2,746,915 | -4.75(-2.90%) |
Jan 25, 2022 | 163.25 | 165.10 | 161.59 | 163.75 | 1,624,171 | -1.29(-0.78%) |
Jan 24, 2022 | 163.05 | 165.50 | 159.81 | 165.03 | 2,338,734 | +1.22(+0.75%) |
Jan 21, 2022 | 164.48 | 166.30 | 164.48 | 163.81 | 1,572,298 | +0.54(+0.33%) |
Jan 20, 2022 | 164.88 | 167.46 | 162.97 | 163.27 | 1,603,023 | -1.38(-0.84%) |
Jan 19, 2022 | 166.12 | 167.90 | 164.62 | 164.66 | 2,203,300 | -0.73(-0.44%) |
Jan 18, 2022 | 163.59 | 166.07 | 162.95 | 165.38 | 1,872,151 | -0.13(-0.08%) |
Jan 14, 2022 | 165.52 | 0 | -2.90(-1.72%) | |||
Jan 13, 2022 | 170.34 | 170.94 | 167.88 | 168.42 | 1,770,012 | -1.83(-1.08%) |
Jan 12, 2022 | 168.46 | 171.46 | 168.08 | 170.25 | 2,282,715 | +1.64(+0.98%) |
Jan 11, 2022 | 171.63 | 171.63 | 167.16 | 168.61 | 2,721,969 | -2.77(-1.62%) |
Jan 10, 2022 | 173.12 | 173.12 | 169.08 | 171.38 | 2,155,403 | -3.65(-2.09%) |
Jan 07, 2022 | 173.19 | 177.28 | 171.91 | 175.03 | 2,515,472 | +2.00(+1.16%) |
Jan 06, 2022 | 170.34 | 173.70 | 166.51 | 173.02 | 2,884,373 | +3.63(+2.14%) |
Jan 05, 2022 | 178.64 | 178.64 | 168.86 | 169.39 | 3,979,639 | -12.31(-6.77%) |
Jan 04, 2022 | 186.18 | 187.18 | 181.47 | 181.70 | 2,110,098 | -5.02(-2.69%) |