Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 173.46 | 175.53 | 172.02 | 172.05 | 2,418,715 | -0.69(-0.40%) |
Mar 30, 2022 | 173.80 | 175.35 | 171.71 | 172.74 | 2,333,143 | -1.83(-1.05%) |
Mar 29, 2022 | 170.57 | 175.20 | 170.44 | 174.57 | 2,252,685 | +6.62(+3.94%) |
Mar 28, 2022 | 168.48 | 168.94 | 165.58 | 167.95 | 1,241,725 | +0.04(+0.02%) |
Mar 25, 2022 | 168.38 | 170.03 | 167.16 | 167.91 | 1,458,792 | -0.45(-0.27%) |
Mar 24, 2022 | 165.44 | 168.37 | 163.68 | 168.36 | 1,834,400 | +4.24(+2.58%) |
Mar 23, 2022 | 165.84 | 167.38 | 163.68 | 164.12 | 2,766,952 | -2.86(-1.71%) |
Mar 22, 2022 | 168.06 | 169.24 | 166.40 | 166.98 | 2,050,248 | +0.61(+0.36%) |
Mar 21, 2022 | 166.37 | 166.64 | 164.32 | 166.37 | 1,808,484 | -1.21(-0.72%) |
Mar 18, 2022 | 166.68 | 169.79 | 164.12 | 167.59 | 3,618,548 | -0.05(-0.03%) |
Mar 17, 2022 | 166.75 | 167.65 | 164.59 | 167.64 | 1,616,289 | -1.03(-0.61%) |
Mar 16, 2022 | 164.65 | 168.87 | 163.51 | 168.66 | 2,349,745 | +5.77(+3.54%) |
Mar 15, 2022 | 160.48 | 163.81 | 160.21 | 162.90 | 2,346,307 | +4.54(+2.87%) |
Mar 14, 2022 | 158.85 | 160.68 | 156.74 | 158.36 | 1,958,862 | +0.12(+0.07%) |
Mar 11, 2022 | 160.89 | 162.05 | 157.91 | 158.24 | 2,366,067 | -0.90(-0.57%) |
Mar 10, 2022 | 153.25 | 160.76 | 152.77 | 159.14 | 2,628,581 | +3.03(+1.94%) |
Mar 09, 2022 | 154.87 | 159.13 | 154.42 | 156.11 | 3,585,034 | +6.54(+4.37%) |
Mar 08, 2022 | 145.79 | 155.76 | 143.00 | 149.57 | 5,045,006 | +4.63(+3.19%) |
Mar 07, 2022 | 155.87 | 155.87 | 144.82 | 144.94 | 3,849,184 | -10.98(-7.04%) |
Mar 04, 2022 | 159.57 | 160.48 | 153.46 | 155.93 | 2,920,019 | -6.06(-3.74%) |
Mar 03, 2022 | 166.17 | 167.92 | 160.99 | 161.99 | 2,490,799 | -2.70(-1.64%) |
Mar 02, 2022 | 164.05 | 167.41 | 163.40 | 164.69 | 2,205,995 | +3.25(+2.01%) |
Mar 01, 2022 | 165.15 | 166.43 | 160.43 | 161.44 | 2,948,121 | -5.12(-3.07%) |
Feb 28, 2022 | 166.80 | 168.86 | 164.00 | 166.56 | 2,629,158 | -4.14(-2.43%) |
Feb 25, 2022 | 166.94 | 170.93 | 165.15 | 170.70 | 2,866,204 | +5.50(+3.33%) |
Feb 24, 2022 | 159.63 | 165.98 | 159.52 | 165.20 | 4,425,392 | +0.76(+0.46%) |
Feb 23, 2022 | 170.47 | 170.88 | 163.85 | 164.44 | 3,589,223 | -5.04(-2.98%) |
Feb 22, 2022 | 170.94 | 172.12 | 166.24 | 169.48 | 2,802,408 | -1.76(-1.03%) |
Feb 18, 2022 | 171.24 | 0 | -3.18(-1.82%) | |||
Feb 17, 2022 | 176.38 | 177.95 | 173.97 | 174.42 | 3,427,876 | -4.98(-2.78%) |
Feb 16, 2022 | 174.56 | 181.10 | 174.25 | 179.40 | 3,332,482 | +2.02(+1.14%) |
Feb 15, 2022 | 172.20 | 177.53 | 170.87 | 177.39 | 4,356,000 | +9.66(+5.76%) |
Feb 14, 2022 | 166.96 | 170.73 | 165.85 | 167.72 | 2,731,747 | +1.42(+0.85%) |
Feb 11, 2022 | 171.47 | 173.50 | 165.13 | 166.31 | 2,879,930 | -4.70(-2.75%) |
Feb 10, 2022 | 167.29 | 172.77 | 166.43 | 171.00 | 2,165,492 | +1.13(+0.66%) |
Feb 09, 2022 | 168.93 | 172.81 | 168.41 | 169.88 | 2,146,879 | +1.94(+1.15%) |
Feb 08, 2022 | 163.54 | 168.42 | 161.82 | 167.94 | 2,606,496 | +5.39(+3.32%) |
Feb 07, 2022 | 159.69 | 163.72 | 159.32 | 162.55 | 2,225,299 | +3.23(+2.03%) |
Feb 04, 2022 | 157.62 | 160.26 | 155.57 | 159.31 | 2,252,106 | +0.72(+0.45%) |
Feb 03, 2022 | 156.63 | 161.03 | 158.60 | 2,982,806 | +1.12(+0.71%) | |
Feb 02, 2022 | 159.90 | 160.20 | 156.74 | 157.48 | 3,995,773 | -2.10(-1.32%) |
Feb 01, 2022 | 157.73 | 160.24 | 156.96 | 159.59 | 1,792,788 | +1.86(+1.18%) |
Jan 31, 2022 | 155.20 | 157.89 | 157.73 | 2,014,480 | +1.70(+1.09%) | |
Jan 28, 2022 | 150.76 | 156.15 | 149.53 | 156.03 | 1,972,255 | +5.55(+3.69%) |
Jan 27, 2022 | 156.27 | 157.47 | 148.93 | 150.47 | 2,414,889 | -4.91(-3.16%) |
Jan 26, 2022 | 154.71 | 160.55 | 153.39 | 155.39 | 2,396,213 | +1.66(+1.08%) |
Jan 25, 2022 | 150.71 | 154.92 | 147.19 | 153.72 | 2,242,405 | +1.26(+0.83%) |
Jan 24, 2022 | 150.76 | 153.21 | 147.75 | 152.46 | 3,613,723 | -1.22(-0.80%) |
Jan 21, 2022 | 153.40 | 156.83 | 151.25 | 153.69 | 4,847,730 | +0.28(+0.19%) |
Jan 20, 2022 | 152.28 | 158.28 | 152.10 | 153.40 | 2,206,242 | +2.45(+1.62%) |
Jan 19, 2022 | 156.56 | 156.61 | 150.87 | 150.96 | 2,447,864 | -5.20(-3.33%) |
Jan 18, 2022 | 156.75 | 157.72 | 154.36 | 156.15 | 2,132,474 | -3.22(-2.02%) |
Jan 14, 2022 | 159.37 | 0 | -1.67(-1.04%) | |||
Jan 13, 2022 | 161.47 | 163.78 | 160.65 | 161.05 | 1,654,547 | -0.34(-0.21%) |
Jan 12, 2022 | 162.85 | 163.36 | 159.24 | 161.39 | 1,640,955 | -0.33(-0.21%) |
Jan 11, 2022 | 158.56 | 162.16 | 156.70 | 161.72 | 2,187,180 | +3.08(+1.94%) |
Jan 10, 2022 | 163.73 | 163.73 | 156.76 | 158.64 | 2,276,260 | -4.51(-2.77%) |
Jan 07, 2022 | 162.51 | 165.20 | 161.22 | 163.15 | 1,541,258 | +1.41(+0.87%) |
Jan 06, 2022 | 161.82 | 162.96 | 160.77 | 161.74 | 1,452,191 | +0.83(+0.52%) |
Jan 05, 2022 | 164.73 | 165.44 | 160.87 | 160.91 | 1,691,907 | -3.56(-2.17%) |
Jan 04, 2022 | 163.26 | 167.55 | 162.31 | 164.47 | 2,176,631 | +4.01(+2.50%) |