Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 173.05 | 174.52 | 167.75 | 167.85 | 3,627,834 | -5.72(-3.29%) |
Mar 30, 2022 | 176.58 | 176.90 | 172.18 | 173.57 | 2,176,428 | -3.03(-1.72%) |
Mar 29, 2022 | 180.09 | 181.07 | 175.99 | 176.60 | 1,588,971 | -0.59(-0.33%) |
Mar 28, 2022 | 177.22 | 177.54 | 174.32 | 177.19 | 1,966,882 | -1.60(-0.90%) |
Mar 25, 2022 | 176.22 | 179.64 | 175.87 | 178.79 | 1,766,804 | +2.93(+1.67%) |
Mar 24, 2022 | 176.48 | 177.14 | 174.78 | 175.86 | 1,742,508 | +0.53(+0.30%) |
Mar 23, 2022 | 177.35 | 179.45 | 175.28 | 175.33 | 1,687,452 | -4.28(-2.38%) |
Mar 22, 2022 | 178.61 | 181.48 | 177.80 | 179.61 | 2,156,823 | +3.97(+2.26%) |
Mar 21, 2022 | 177.39 | 177.84 | 173.57 | 175.64 | 2,043,477 | +0.04(+0.02%) |
Mar 18, 2022 | 177.38 | 177.45 | 171.96 | 175.60 | 5,918,599 | -0.09(-0.05%) |
Mar 17, 2022 | 172.22 | 175.71 | 170.46 | 175.69 | 2,412,514 | +0.62(+0.35%) |
Mar 16, 2022 | 171.44 | 175.49 | 170.54 | 175.08 | 2,261,327 | +6.51(+3.86%) |
Mar 15, 2022 | 168.69 | 169.51 | 166.06 | 168.57 | 2,323,966 | +1.71(+1.03%) |
Mar 14, 2022 | 167.25 | 169.73 | 165.79 | 166.86 | 2,660,768 | +1.10(+0.66%) |
Mar 11, 2022 | 169.38 | 171.32 | 165.52 | 165.76 | 2,574,610 | -2.56(-1.52%) |
Mar 10, 2022 | 167.51 | 168.85 | 168.31 | 2,543,776 | -1.63(-0.96%) | |
Mar 09, 2022 | 171.63 | 173.04 | 169.12 | 169.94 | 1,867,831 | +4.69(+2.84%) |
Mar 08, 2022 | 165.92 | 170.17 | 163.80 | 165.26 | 3,314,486 | +2.64(+1.62%) |
Mar 07, 2022 | 167.15 | 168.00 | 162.59 | 162.62 | 3,533,782 | -5.62(-3.34%) |
Mar 04, 2022 | 169.78 | 170.66 | 165.72 | 168.23 | 3,103,241 | -6.12(-3.51%) |
Mar 03, 2022 | 176.09 | 177.74 | 173.46 | 174.35 | 3,034,706 | -1.92(-1.09%) |
Mar 02, 2022 | 172.90 | 177.55 | 172.41 | 176.27 | 2,531,636 | +5.92(+3.48%) |
Mar 01, 2022 | 179.81 | 180.54 | 169.77 | 170.34 | 4,155,398 | -10.97(-6.05%) |
Feb 28, 2022 | 178.84 | 181.62 | 178.62 | 181.32 | 2,808,684 | -3.11(-1.69%) |
Feb 25, 2022 | 179.80 | 185.33 | 181.04 | 184.43 | 2,232,332 | +6.43(+3.61%) |
Feb 24, 2022 | 174.72 | 178.44 | 172.57 | 178.01 | 3,113,304 | -3.09(-1.71%) |
Feb 23, 2022 | 185.19 | 187.18 | 180.22 | 181.10 | 2,236,699 | -3.70(-2.00%) |
Feb 22, 2022 | 183.77 | 187.22 | 182.52 | 184.80 | 2,922,444 | +1.74(+0.95%) |
Feb 18, 2022 | 183.07 | 0 | -0.75(-0.41%) | |||
Feb 17, 2022 | 187.88 | 188.36 | 183.02 | 183.82 | 2,073,072 | -6.00(-3.16%) |
Feb 16, 2022 | 187.32 | 191.02 | 187.32 | 189.82 | 1,725,180 | +1.27(+0.68%) |
Feb 15, 2022 | 188.39 | 189.48 | 187.11 | 188.54 | 4,246,012 | +2.38(+1.28%) |
Feb 14, 2022 | 189.61 | 190.14 | 183.81 | 186.16 | 3,756,265 | -2.54(-1.35%) |
Feb 11, 2022 | 190.21 | 193.60 | 187.61 | 188.70 | 2,529,743 | -2.98(-1.55%) |
Feb 10, 2022 | 191.68 | 195.20 | 190.91 | 191.68 | 2,081,453 | -0.12(-0.06%) |
Feb 09, 2022 | 193.13 | 193.54 | 191.08 | 191.79 | 2,340,087 | -0.55(-0.28%) |
Feb 08, 2022 | 193.05 | 194.00 | 191.56 | 192.34 | 3,391,317 | +1.51(+0.79%) |
Feb 07, 2022 | 192.16 | 192.86 | 190.66 | 190.83 | 2,621,825 | -0.59(-0.31%) |
Feb 04, 2022 | 190.46 | 193.06 | 190.13 | 191.42 | 2,220,508 | +2.13(+1.13%) |
Feb 03, 2022 | 192.70 | 189.06 | 189.29 | 1,696,588 | -2.60(-1.36%) | |
Feb 02, 2022 | 190.41 | 192.39 | 188.61 | 191.89 | 1,723,361 | +1.03(+0.54%) |
Feb 01, 2022 | 187.31 | 191.08 | 186.04 | 190.87 | 2,629,031 | +3.41(+1.82%) |
Jan 31, 2022 | 187.39 | 188.90 | 187.45 | 2,456,280 | -2.03(-1.07%) | |
Jan 28, 2022 | 185.74 | 189.65 | 184.48 | 189.48 | 1,976,240 | +4.62(+2.50%) |
Jan 27, 2022 | 189.89 | 191.45 | 184.44 | 184.86 | 2,060,617 | -2.61(-1.39%) |
Jan 26, 2022 | 188.21 | 190.12 | 184.50 | 187.47 | 1,803,293 | +1.65(+0.89%) |
Jan 25, 2022 | 184.14 | 187.36 | 181.16 | 185.82 | 1,864,974 | +0.08(+0.04%) |
Jan 24, 2022 | 178.86 | 186.42 | 177.00 | 185.74 | 3,885,115 | +2.87(+1.57%) |
Jan 21, 2022 | 187.63 | 187.83 | 181.46 | 182.88 | 3,313,656 | -5.41(-2.87%) |
Jan 20, 2022 | 189.28 | 192.67 | 187.82 | 188.28 | 2,638,452 | -1.47(-0.78%) |
Jan 19, 2022 | 199.29 | 199.29 | 189.65 | 189.75 | 2,567,381 | -7.61(-3.85%) |
Jan 18, 2022 | 202.95 | 203.91 | 196.14 | 197.36 | 3,522,327 | -4.84(-2.39%) |
Jan 14, 2022 | 202.20 | 0 | -2.73(-1.33%) | |||
Jan 13, 2022 | 204.25 | 206.47 | 204.25 | 204.93 | 2,126,447 | +1.38(+0.68%) |
Jan 12, 2022 | 203.62 | 205.00 | 201.08 | 203.56 | 1,618,233 | +0.99(+0.49%) |
Jan 11, 2022 | 202.21 | 203.20 | 199.60 | 202.57 | 2,656,697 | +1.26(+0.62%) |
Jan 10, 2022 | 204.87 | 204.88 | 199.88 | 201.31 | 2,674,167 | -1.16(-0.57%) |
Jan 07, 2022 | 199.57 | 203.19 | 199.16 | 202.47 | 2,401,782 | +2.86(+1.43%) |
Jan 06, 2022 | 197.59 | 199.72 | 194.34 | 199.61 | 3,282,635 | +7.40(+3.85%) |
Jan 05, 2022 | 196.15 | 197.61 | 192.06 | 192.21 | 3,063,090 | -3.17(-1.62%) |
Jan 04, 2022 | 190.21 | 198.05 | 190.21 | 195.38 | 2,752,728 | +6.94(+3.68%) |