Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 175.02 | 175.52 | 172.04 | 172.17 | 2,326,181 | -3.74(-2.13%) |
Mar 30, 2022 | 176.46 | 177.19 | 174.52 | 175.91 | 1,217,250 | -2.24(-1.26%) |
Mar 29, 2022 | 176.15 | 179.80 | 175.52 | 178.16 | 1,936,979 | +4.29(+2.47%) |
Mar 28, 2022 | 173.39 | 174.55 | 171.79 | 173.87 | 915,396 | +0.69(+0.40%) |
Mar 25, 2022 | 172.52 | 174.24 | 171.40 | 173.17 | 1,513,507 | +1.30(+0.75%) |
Mar 24, 2022 | 170.31 | 172.70 | 170.24 | 171.88 | 1,625,125 | +2.46(+1.45%) |
Mar 23, 2022 | 170.43 | 171.41 | 169.05 | 169.42 | 1,983,279 | -2.54(-1.48%) |
Mar 22, 2022 | 171.03 | 174.31 | 169.53 | 171.96 | 3,455,456 | +5.49(+3.30%) |
Mar 21, 2022 | 167.71 | 168.35 | 164.50 | 166.47 | 1,873,388 | -0.41(-0.25%) |
Mar 18, 2022 | 164.60 | 169.23 | 163.46 | 166.88 | 5,428,145 | -0.52(-0.31%) |
Mar 17, 2022 | 166.15 | 167.97 | 165.43 | 167.40 | 2,725,333 | +0.89(+0.53%) |
Mar 16, 2022 | 165.19 | 168.16 | 162.03 | 166.51 | 2,708,689 | +2.87(+1.75%) |
Mar 15, 2022 | 161.94 | 166.75 | 161.33 | 163.65 | 2,565,735 | +2.72(+1.69%) |
Mar 14, 2022 | 159.00 | 162.06 | 157.22 | 160.93 | 1,757,561 | +6.52(+4.23%) |
Mar 11, 2022 | 157.09 | 159.08 | 154.17 | 154.40 | 1,339,470 | -3.53(-2.23%) |
Mar 10, 2022 | 157.72 | 158.79 | 154.48 | 157.93 | 1,206,015 | -2.47(-1.54%) |
Mar 09, 2022 | 156.91 | 161.90 | 155.82 | 160.40 | 2,107,920 | +8.06(+5.29%) |
Mar 08, 2022 | 154.25 | 156.32 | 150.51 | 152.34 | 2,205,528 | -1.75(-1.14%) |
Mar 07, 2022 | 162.25 | 163.10 | 154.00 | 154.09 | 1,988,441 | -9.31(-5.70%) |
Mar 04, 2022 | 164.05 | 165.28 | 161.77 | 163.40 | 1,192,975 | -2.93(-1.76%) |
Mar 03, 2022 | 169.75 | 170.00 | 165.53 | 166.33 | 814,302 | -1.68(-1.00%) |
Mar 02, 2022 | 166.12 | 168.37 | 164.84 | 168.01 | 2,238,169 | +2.27(+1.37%) |
Mar 01, 2022 | 170.57 | 171.11 | 164.80 | 165.74 | 1,684,982 | -5.59(-3.26%) |
Feb 28, 2022 | 172.03 | 172.96 | 168.84 | 171.32 | 2,136,856 | -3.93(-2.24%) |
Feb 25, 2022 | 171.82 | 175.84 | 171.78 | 175.25 | 1,139,562 | +4.24(+2.48%) |
Feb 24, 2022 | 165.57 | 171.53 | 164.33 | 171.01 | 1,612,996 | +2.80(+1.66%) |
Feb 23, 2022 | 173.01 | 173.41 | 167.94 | 168.21 | 928,614 | -3.55(-2.07%) |
Feb 22, 2022 | 173.40 | 174.11 | 169.96 | 171.76 | 1,342,337 | -1.88(-1.08%) |
Feb 18, 2022 | 173.64 | 0 | +0.25(+0.15%) | |||
Feb 17, 2022 | 175.45 | 177.55 | 173.38 | 173.38 | 1,220,731 | -4.31(-2.42%) |
Feb 16, 2022 | 178.55 | 179.38 | 175.54 | 177.69 | 1,666,987 | -0.43(-0.24%) |
Feb 15, 2022 | 177.37 | 180.92 | 176.30 | 178.12 | 2,207,133 | +0.33(+0.19%) |
Feb 14, 2022 | 179.16 | 179.97 | 176.62 | 177.79 | 1,410,811 | -1.47(-0.82%) |
Feb 11, 2022 | 182.21 | 184.53 | 178.40 | 179.26 | 1,415,920 | -2.85(-1.56%) |
Feb 10, 2022 | 183.89 | 186.99 | 181.06 | 182.10 | 1,062,660 | -3.88(-2.09%) |
Feb 09, 2022 | 182.89 | 186.08 | 182.88 | 185.98 | 1,164,971 | +4.63(+2.55%) |
Feb 08, 2022 | 181.41 | 182.09 | 179.65 | 181.36 | 2,205,214 | -0.11(-0.06%) |
Feb 07, 2022 | 182.18 | 183.63 | 181.22 | 181.46 | 996,439 | -0.77(-0.42%) |
Feb 04, 2022 | 181.77 | 184.08 | 180.32 | 182.23 | 1,621,467 | -1.71(-0.93%) |
Feb 03, 2022 | 185.04 | 186.76 | 183.64 | 183.94 | 1,159,200 | -3.15(-1.68%) |
Feb 02, 2022 | 186.14 | 188.00 | 185.63 | 187.09 | 1,386,072 | +0.80(+0.43%) |
Feb 01, 2022 | 185.29 | 186.82 | 183.28 | 186.29 | 1,742,462 | +2.15(+1.17%) |
Jan 31, 2022 | 180.79 | 185.00 | 184.15 | 2,460,032 | +3.27(+1.81%) | |
Jan 28, 2022 | 178.12 | 181.02 | 175.32 | 180.88 | 2,296,730 | +2.50(+1.40%) |
Jan 27, 2022 | 183.09 | 184.87 | 176.46 | 178.38 | 2,257,930 | -1.68(-0.93%) |
Jan 26, 2022 | 185.17 | 185.56 | 178.62 | 180.06 | 1,741,187 | -3.54(-1.93%) |
Jan 25, 2022 | 183.92 | 186.06 | 180.28 | 183.60 | 1,429,594 | -3.62(-1.93%) |
Jan 24, 2022 | 185.04 | 187.51 | 179.66 | 187.22 | 2,553,905 | -2.41(-1.27%) |
Jan 21, 2022 | 196.82 | 197.79 | 188.59 | 189.63 | 4,939,703 | -17.57(-8.48%) |
Jan 20, 2022 | 209.49 | 212.42 | 207.15 | 207.20 | 1,400,334 | -1.59(-0.76%) |
Jan 19, 2022 | 208.92 | 211.84 | 207.75 | 208.79 | 1,334,420 | +1.36(+0.66%) |
Jan 18, 2022 | 207.09 | 209.11 | 205.12 | 207.43 | 1,909,692 | -2.56(-1.22%) |
Jan 14, 2022 | 209.98 | 0 | -7.05(-3.25%) | |||
Jan 13, 2022 | 220.66 | 221.28 | 216.42 | 217.03 | 807,453 | -3.12(-1.42%) |
Jan 12, 2022 | 221.76 | 221.76 | 218.36 | 220.15 | 1,019,120 | -0.13(-0.06%) |
Jan 11, 2022 | 220.30 | 220.76 | 216.21 | 220.28 | 1,010,169 | +0.76(+0.35%) |
Jan 10, 2022 | 222.01 | 222.87 | 217.26 | 219.52 | 1,154,334 | -3.92(-1.75%) |
Jan 07, 2022 | 223.58 | 224.67 | 221.15 | 223.43 | 687,395 | -0.57(-0.26%) |
Jan 06, 2022 | 227.25 | 227.76 | 222.53 | 224.01 | 934,028 | -2.69(-1.19%) |
Jan 05, 2022 | 227.58 | 230.73 | 226.45 | 226.70 | 708,732 | -0.27(-0.12%) |
Jan 04, 2022 | 224.28 | 227.88 | 223.85 | 226.97 | 988,512 | +3.58(+1.60%) |