Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 168.28 | 168.86 | 165.84 | 166.07 | 12,286,313 | -2.21(-1.31%) |
Mar 30, 2022 | 167.20 | 168.53 | 166.49 | 168.28 | 6,699,307 | +1.73(+1.04%) |
Mar 29, 2022 | 167.37 | 168.10 | 165.67 | 166.55 | 6,376,407 | -0.08(-0.05%) |
Mar 28, 2022 | 165.53 | 166.96 | 165.24 | 166.63 | 5,980,811 | +0.85(+0.51%) |
Mar 25, 2022 | 164.63 | 166.51 | 164.19 | 165.78 | 5,133,252 | +1.57(+0.96%) |
Mar 24, 2022 | 163.98 | 164.49 | 163.11 | 164.20 | 5,348,823 | +0.84(+0.52%) |
Mar 23, 2022 | 164.19 | 164.49 | 163.13 | 163.36 | 5,607,450 | -0.62(-0.38%) |
Mar 22, 2022 | 164.76 | 164.76 | 162.96 | 163.98 | 9,039,435 | -0.78(-0.47%) |
Mar 21, 2022 | 163.66 | 166.00 | 163.34 | 164.76 | 8,083,941 | +0.93(+0.57%) |
Mar 18, 2022 | 165.85 | 165.85 | 162.72 | 163.83 | 14,737,676 | -1.84(-1.11%) |
Mar 17, 2022 | 164.18 | 165.70 | 163.23 | 165.67 | 7,974,418 | +2.14(+1.31%) |
Mar 16, 2022 | 164.41 | 165.81 | 161.69 | 163.53 | 10,253,080 | -1.52(-0.92%) |
Mar 15, 2022 | 162.41 | 165.40 | 161.68 | 165.05 | 11,263,829 | +4.17(+2.59%) |
Mar 14, 2022 | 159.93 | 163.16 | 159.62 | 160.88 | 8,248,746 | +2.19(+1.38%) |
Mar 11, 2022 | 158.48 | 160.66 | 158.38 | 158.69 | 5,536,880 | -0.29(-0.18%) |
Mar 10, 2022 | 157.94 | 159.44 | 157.49 | 158.98 | 6,586,134 | +0.28(+0.18%) |
Mar 09, 2022 | 159.30 | 159.51 | 157.32 | 158.69 | 7,734,984 | +0.60(+0.38%) |
Mar 08, 2022 | 161.21 | 162.22 | 157.90 | 158.09 | 11,845,096 | -3.27(-2.03%) |
Mar 07, 2022 | 157.70 | 162.22 | 156.82 | 161.37 | 12,446,068 | +2.56(+1.61%) |
Mar 04, 2022 | 157.08 | 159.16 | 156.34 | 158.81 | 6,726,277 | +0.94(+0.59%) |
Mar 03, 2022 | 156.20 | 158.67 | 155.85 | 157.87 | 7,824,194 | +2.29(+1.47%) |
Mar 02, 2022 | 154.06 | 157.07 | 153.71 | 155.58 | 7,250,257 | +1.91(+1.24%) |
Mar 01, 2022 | 152.77 | 154.38 | 152.18 | 153.67 | 9,323,757 | -0.53(-0.35%) |
Feb 28, 2022 | 152.61 | 154.78 | 152.15 | 154.21 | 9,999,792 | -1.34(-0.86%) |
Feb 25, 2022 | 149.92 | 156.47 | 152.48 | 155.55 | 12,102,501 | +7.36(+4.97%) |
Feb 24, 2022 | 149.72 | 150.05 | 145.91 | 148.18 | 13,786,673 | -2.89(-1.91%) |
Feb 23, 2022 | 151.34 | 152.40 | 150.72 | 151.07 | 8,555,898 | +0.08(+0.05%) |
Feb 22, 2022 | 153.27 | 153.43 | 150.34 | 150.99 | 7,330,136 | -2.08(-1.36%) |
Feb 18, 2022 | 153.07 | 0 | -1.66(-1.07%) | |||
Feb 17, 2022 | 155.68 | 155.90 | 153.55 | 154.73 | 6,687,967 | -0.57(-0.37%) |
Feb 16, 2022 | 155.01 | 156.27 | 154.28 | 155.30 | 9,110,377 | -0.47(-0.30%) |
Feb 15, 2022 | 154.68 | 156.51 | 154.56 | 155.77 | 7,123,059 | +1.59(+1.03%) |
Feb 14, 2022 | 156.15 | 156.39 | 152.51 | 154.18 | 9,629,183 | -1.96(-1.26%) |
Feb 11, 2022 | 157.46 | 158.42 | 155.99 | 156.15 | 14,097,456 | -1.59(-1.01%) |
Feb 10, 2022 | 159.41 | 159.41 | 157.63 | 157.74 | 11,121,441 | -1.93(-1.21%) |
Feb 09, 2022 | 160.21 | 160.36 | 159.44 | 159.67 | 5,785,925 | -0.02(-0.01%) |
Feb 08, 2022 | 159.23 | 160.19 | 158.72 | 159.68 | 6,762,403 | +0.42(+0.26%) |
Feb 07, 2022 | 159.59 | 159.90 | 158.29 | 159.26 | 6,514,231 | -0.53(-0.33%) |
Feb 04, 2022 | 159.21 | 161.05 | 158.39 | 159.80 | 6,973,138 | -1.05(-0.65%) |
Feb 03, 2022 | 160.38 | 161.65 | 160.85 | 6,702,566 | -0.01(-0.01%) | |
Feb 02, 2022 | 157.95 | 161.06 | 157.95 | 160.86 | 7,926,328 | +1.76(+1.11%) |
Feb 01, 2022 | 159.90 | 160.12 | 157.75 | 159.10 | 8,758,254 | -1.31(-0.82%) |
Jan 31, 2022 | 159.68 | 160.72 | 160.41 | 8,651,329 | +0.47(+0.29%) | |
Jan 28, 2022 | 159.08 | 159.95 | 157.63 | 159.94 | 10,514,135 | +1.12(+0.70%) |
Jan 27, 2022 | 157.71 | 160.06 | 157.35 | 158.83 | 9,738,364 | +2.06(+1.31%) |
Jan 26, 2022 | 155.99 | 157.55 | 154.77 | 156.77 | 10,697,662 | +0.70(+0.45%) |
Jan 25, 2022 | 151.16 | 156.71 | 150.44 | 156.07 | 15,120,961 | +4.34(+2.86%) |
Jan 24, 2022 | 152.69 | 152.85 | 147.35 | 151.73 | 15,095,446 | -1.77(-1.15%) |
Jan 21, 2022 | 154.73 | 156.41 | 153.13 | 153.50 | 11,331,994 | -0.35(-0.23%) |
Jan 20, 2022 | 155.75 | 156.28 | 153.56 | 153.86 | 6,454,327 | -1.24(-0.80%) |
Jan 19, 2022 | 155.67 | 157.09 | 154.85 | 155.09 | 6,364,917 | -0.48(-0.31%) |
Jan 18, 2022 | 155.58 | 156.15 | 154.56 | 155.58 | 8,394,445 | -0.69(-0.44%) |
Jan 14, 2022 | 156.27 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 157.35 | 158.67 | 156.84 | 157.12 | 6,590,102 | -0.96(-0.61%) |
Jan 12, 2022 | 157.91 | 158.35 | 156.73 | 158.08 | 8,716,732 | -1.36(-0.85%) |
Jan 11, 2022 | 161.06 | 161.44 | 158.38 | 159.44 | 8,957,640 | -1.71(-1.06%) |
Jan 10, 2022 | 161.71 | 161.71 | 160.28 | 161.16 | 8,268,142 | -0.80(-0.49%) |
Jan 07, 2022 | 159.64 | 162.28 | 159.33 | 161.96 | 7,503,659 | +2.16(+1.35%) |
Jan 06, 2022 | 160.28 | 160.61 | 159.02 | 159.80 | 7,841,898 | -0.55(-0.34%) |
Jan 05, 2022 | 160.14 | 161.51 | 159.79 | 160.34 | 7,535,288 | +1.06(+0.67%) |
Jan 04, 2022 | 159.26 | 160.41 | 158.83 | 159.28 | 7,247,607 | -0.43(-0.27%) |