Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 173.93 | 176.00 | 172.48 | 172.51 | 2,412,263 | -0.69(-0.40%) |
Mar 30, 2022 | 174.27 | 175.82 | 172.17 | 173.20 | 2,326,919 | -1.84(-1.05%) |
Mar 29, 2022 | 171.03 | 175.67 | 170.89 | 175.03 | 2,246,675 | +6.63(+3.94%) |
Mar 28, 2022 | 168.93 | 169.39 | 166.02 | 168.40 | 1,238,412 | +0.04(+0.02%) |
Mar 25, 2022 | 168.83 | 170.49 | 167.60 | 168.36 | 1,454,901 | -0.45(-0.27%) |
Mar 24, 2022 | 165.89 | 168.82 | 164.12 | 168.81 | 1,829,507 | +4.25(+2.58%) |
Mar 23, 2022 | 166.29 | 167.83 | 164.12 | 164.56 | 2,759,571 | -2.87(-1.71%) |
Mar 22, 2022 | 168.51 | 169.69 | 166.85 | 167.43 | 2,044,779 | +0.61(+0.37%) |
Mar 21, 2022 | 166.82 | 167.09 | 164.76 | 166.82 | 1,803,659 | -1.22(-0.72%) |
Mar 18, 2022 | 167.12 | 170.24 | 164.56 | 168.03 | 3,608,895 | -0.05(-0.03%) |
Mar 17, 2022 | 167.19 | 168.09 | 165.03 | 168.08 | 1,611,977 | -1.03(-0.61%) |
Mar 16, 2022 | 165.09 | 169.32 | 163.95 | 169.12 | 2,343,477 | +5.78(+3.54%) |
Mar 15, 2022 | 160.91 | 164.25 | 160.63 | 163.33 | 2,340,048 | +4.56(+2.87%) |
Mar 14, 2022 | 159.28 | 161.10 | 157.16 | 158.78 | 1,953,636 | +0.12(+0.07%) |
Mar 11, 2022 | 161.32 | 162.48 | 158.33 | 158.66 | 2,359,755 | -0.90(-0.57%) |
Mar 10, 2022 | 153.66 | 161.19 | 153.17 | 159.56 | 2,621,569 | +3.03(+1.94%) |
Mar 09, 2022 | 155.28 | 159.56 | 154.83 | 156.53 | 3,575,471 | +6.56(+4.37%) |
Mar 08, 2022 | 146.18 | 156.18 | 143.38 | 149.97 | 5,031,548 | +4.64(+3.19%) |
Mar 07, 2022 | 156.29 | 156.29 | 145.20 | 145.33 | 3,838,915 | -11.01(-7.04%) |
Mar 04, 2022 | 160.00 | 160.91 | 153.87 | 156.34 | 2,912,230 | -6.08(-3.74%) |
Mar 03, 2022 | 166.61 | 168.37 | 161.42 | 162.42 | 2,484,154 | -2.71(-1.64%) |
Mar 02, 2022 | 164.49 | 167.86 | 163.83 | 165.13 | 2,200,110 | +3.26(+2.01%) |
Mar 01, 2022 | 165.59 | 166.88 | 160.86 | 161.87 | 2,940,256 | -5.13(-3.07%) |
Feb 28, 2022 | 167.25 | 169.31 | 164.44 | 167.00 | 2,622,144 | -4.15(-2.43%) |
Feb 25, 2022 | 167.39 | 171.38 | 165.59 | 171.16 | 2,858,558 | +5.52(+3.33%) |
Feb 24, 2022 | 160.06 | 166.43 | 159.95 | 165.64 | 4,413,586 | +0.76(+0.46%) |
Feb 23, 2022 | 170.93 | 171.33 | 164.28 | 164.88 | 3,579,648 | -5.06(-2.97%) |
Feb 22, 2022 | 171.40 | 172.58 | 166.68 | 169.93 | 2,794,932 | -1.77(-1.03%) |
Feb 18, 2022 | 171.70 | 0 | -3.19(-1.82%) | |||
Feb 17, 2022 | 176.85 | 178.43 | 174.44 | 174.89 | 3,418,731 | -5.00(-2.78%) |
Feb 16, 2022 | 175.02 | 181.58 | 174.72 | 179.88 | 3,323,592 | +2.02(+1.14%) |
Feb 15, 2022 | 172.66 | 178.00 | 171.32 | 177.86 | 4,344,380 | +9.69(+5.76%) |
Feb 14, 2022 | 167.41 | 171.19 | 166.30 | 168.17 | 2,724,460 | +1.42(+0.85%) |
Feb 11, 2022 | 171.93 | 173.96 | 165.57 | 166.75 | 2,872,247 | -4.71(-2.75%) |
Feb 10, 2022 | 167.74 | 173.23 | 166.87 | 171.46 | 2,159,715 | +1.13(+0.66%) |
Feb 09, 2022 | 169.38 | 173.27 | 168.86 | 170.33 | 2,141,152 | +1.94(+1.15%) |
Feb 08, 2022 | 163.98 | 168.87 | 162.25 | 168.39 | 2,599,543 | +5.41(+3.32%) |
Feb 07, 2022 | 160.11 | 164.16 | 159.75 | 162.98 | 2,219,363 | +3.24(+2.03%) |
Feb 04, 2022 | 158.04 | 160.69 | 155.99 | 159.74 | 2,246,098 | +0.72(+0.45%) |
Feb 03, 2022 | 157.05 | 161.46 | 159.03 | 2,974,849 | +1.12(+0.71%) | |
Feb 02, 2022 | 160.33 | 160.62 | 157.16 | 157.91 | 3,985,113 | -2.11(-1.32%) |
Feb 01, 2022 | 158.15 | 160.66 | 157.38 | 160.02 | 1,788,005 | +1.86(+1.18%) |
Jan 31, 2022 | 155.62 | 158.31 | 158.15 | 2,009,106 | +1.71(+1.09%) | |
Jan 28, 2022 | 151.16 | 156.57 | 149.94 | 156.44 | 1,966,993 | +5.57(+3.69%) |
Jan 27, 2022 | 156.69 | 157.90 | 149.33 | 150.88 | 2,408,447 | -4.93(-3.16%) |
Jan 26, 2022 | 155.13 | 160.98 | 153.80 | 155.81 | 2,389,821 | +1.67(+1.08%) |
Jan 25, 2022 | 151.11 | 155.33 | 147.58 | 154.14 | 2,236,423 | +1.27(+0.83%) |
Jan 24, 2022 | 151.16 | 153.62 | 148.15 | 152.87 | 3,604,083 | -1.23(-0.80%) |
Jan 21, 2022 | 153.81 | 157.25 | 151.65 | 154.10 | 4,834,798 | +0.28(+0.19%) |
Jan 20, 2022 | 152.68 | 158.71 | 152.51 | 153.81 | 2,200,357 | +2.45(+1.62%) |
Jan 19, 2022 | 156.98 | 157.03 | 151.27 | 151.36 | 2,441,334 | -5.21(-3.33%) |
Jan 18, 2022 | 157.17 | 158.14 | 154.77 | 156.57 | 2,126,785 | -3.23(-2.02%) |
Jan 14, 2022 | 159.80 | 0 | -1.68(-1.04%) | |||
Jan 13, 2022 | 161.90 | 164.22 | 161.08 | 161.48 | 1,650,133 | -0.34(-0.21%) |
Jan 12, 2022 | 163.28 | 163.79 | 159.66 | 161.82 | 1,636,578 | -0.33(-0.21%) |
Jan 11, 2022 | 158.99 | 162.60 | 157.12 | 162.16 | 2,181,345 | +3.09(+1.94%) |
Jan 10, 2022 | 164.17 | 164.17 | 157.18 | 159.06 | 2,270,187 | -4.53(-2.77%) |
Jan 07, 2022 | 162.94 | 165.64 | 161.66 | 163.59 | 1,537,146 | +1.41(+0.87%) |
Jan 06, 2022 | 162.25 | 163.40 | 161.20 | 162.18 | 1,448,317 | +0.83(+0.52%) |
Jan 05, 2022 | 165.17 | 165.89 | 161.30 | 161.34 | 1,687,393 | -3.57(-2.17%) |
Jan 04, 2022 | 163.70 | 168.00 | 162.75 | 164.91 | 2,170,824 | +4.02(+2.50%) |