Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 169.64 | 170.23 | 167.18 | 167.41 | 12,187,793 | -2.23(-1.31%) |
Mar 30, 2022 | 168.55 | 169.90 | 167.84 | 169.64 | 6,645,588 | +1.75(+1.04%) |
Mar 29, 2022 | 168.72 | 169.46 | 167.00 | 167.89 | 6,325,277 | -0.09(-0.05%) |
Mar 28, 2022 | 166.86 | 168.31 | 166.58 | 167.98 | 5,932,853 | +0.86(+0.51%) |
Mar 25, 2022 | 165.96 | 167.85 | 165.51 | 167.12 | 5,092,090 | +1.59(+0.96%) |
Mar 24, 2022 | 165.31 | 165.81 | 164.43 | 165.53 | 5,305,933 | +0.85(+0.52%) |
Mar 23, 2022 | 165.52 | 165.81 | 164.44 | 164.68 | 5,562,486 | -0.62(-0.38%) |
Mar 22, 2022 | 166.09 | 166.09 | 164.28 | 165.31 | 8,966,951 | -0.78(-0.47%) |
Mar 21, 2022 | 164.98 | 167.34 | 164.66 | 166.09 | 8,019,119 | +0.94(+0.57%) |
Mar 18, 2022 | 167.19 | 167.19 | 164.04 | 165.15 | 14,619,501 | -1.85(-1.11%) |
Mar 17, 2022 | 165.50 | 167.04 | 164.55 | 167.00 | 7,910,474 | +2.15(+1.31%) |
Mar 16, 2022 | 165.74 | 167.15 | 163.00 | 164.85 | 10,170,865 | -1.53(-0.92%) |
Mar 15, 2022 | 163.73 | 166.74 | 162.99 | 166.38 | 11,173,509 | +4.20(+2.59%) |
Mar 14, 2022 | 161.22 | 164.47 | 160.91 | 162.18 | 8,182,602 | +2.21(+1.38%) |
Mar 11, 2022 | 159.76 | 161.96 | 159.66 | 159.97 | 5,492,482 | -0.29(-0.18%) |
Mar 10, 2022 | 159.22 | 160.72 | 158.76 | 160.26 | 6,533,322 | +0.28(+0.18%) |
Mar 09, 2022 | 160.59 | 160.80 | 158.59 | 159.98 | 7,672,960 | +0.60(+0.38%) |
Mar 08, 2022 | 162.51 | 163.53 | 159.18 | 159.37 | 11,750,115 | -3.30(-2.03%) |
Mar 07, 2022 | 158.98 | 163.53 | 158.09 | 162.67 | 12,346,268 | +2.58(+1.61%) |
Mar 04, 2022 | 158.35 | 160.45 | 157.61 | 160.09 | 6,672,342 | +0.95(+0.59%) |
Mar 03, 2022 | 157.47 | 159.95 | 157.11 | 159.15 | 7,761,455 | +2.30(+1.47%) |
Mar 02, 2022 | 155.30 | 158.34 | 154.95 | 156.84 | 7,192,120 | +1.93(+1.24%) |
Mar 01, 2022 | 154.01 | 155.62 | 153.41 | 154.91 | 9,248,993 | -0.54(-0.35%) |
Feb 28, 2022 | 153.85 | 156.03 | 153.38 | 155.45 | 9,919,607 | -1.35(-0.86%) |
Feb 25, 2022 | 151.14 | 157.73 | 153.72 | 156.80 | 12,005,456 | +7.43(+4.97%) |
Feb 24, 2022 | 150.93 | 151.26 | 147.09 | 149.38 | 13,676,123 | -2.91(-1.91%) |
Feb 23, 2022 | 152.56 | 153.63 | 151.94 | 152.29 | 8,487,292 | +0.08(+0.05%) |
Feb 22, 2022 | 154.51 | 154.67 | 151.55 | 152.21 | 7,271,358 | -2.10(-1.36%) |
Feb 18, 2022 | 154.31 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.94 | 157.16 | 154.79 | 155.98 | 6,634,338 | -0.57(-0.37%) |
Feb 16, 2022 | 156.26 | 157.53 | 155.53 | 156.55 | 9,037,324 | -0.48(-0.31%) |
Feb 15, 2022 | 155.93 | 157.78 | 155.81 | 157.03 | 7,065,941 | +1.60(+1.03%) |
Feb 14, 2022 | 157.41 | 157.65 | 153.75 | 155.43 | 9,551,970 | -1.98(-1.26%) |
Feb 11, 2022 | 158.73 | 159.70 | 157.25 | 157.41 | 13,984,414 | -1.61(-1.01%) |
Feb 10, 2022 | 160.69 | 160.70 | 158.90 | 159.01 | 11,032,262 | -1.94(-1.21%) |
Feb 09, 2022 | 161.50 | 161.66 | 160.73 | 160.96 | 5,739,530 | -0.02(-0.01%) |
Feb 08, 2022 | 160.51 | 161.48 | 160.01 | 160.97 | 6,708,178 | +0.42(+0.26%) |
Feb 07, 2022 | 160.88 | 161.19 | 159.57 | 160.55 | 6,461,996 | -0.53(-0.33%) |
Feb 04, 2022 | 160.50 | 162.35 | 159.67 | 161.09 | 6,917,223 | -1.06(-0.65%) |
Feb 03, 2022 | 161.68 | 162.96 | 162.15 | 6,648,821 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.23 | 162.36 | 159.23 | 162.16 | 7,862,769 | +1.77(+1.11%) |
Feb 01, 2022 | 161.19 | 161.42 | 159.02 | 160.38 | 8,688,025 | -1.32(-0.82%) |
Jan 31, 2022 | 160.97 | 162.02 | 161.71 | 8,581,957 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.37 | 161.25 | 158.90 | 161.24 | 10,429,826 | +1.13(+0.70%) |
Jan 27, 2022 | 158.99 | 161.35 | 158.62 | 160.11 | 9,660,276 | +2.07(+1.31%) |
Jan 26, 2022 | 157.25 | 158.83 | 156.02 | 158.04 | 10,611,881 | +0.70(+0.45%) |
Jan 25, 2022 | 152.39 | 157.98 | 151.66 | 157.33 | 14,999,711 | +4.37(+2.86%) |
Jan 24, 2022 | 153.93 | 154.09 | 148.54 | 152.96 | 14,974,401 | -1.78(-1.15%) |
Jan 21, 2022 | 155.98 | 157.67 | 154.37 | 154.74 | 11,241,127 | -0.36(-0.23%) |
Jan 20, 2022 | 157.01 | 157.55 | 154.80 | 155.10 | 6,402,572 | -1.25(-0.80%) |
Jan 19, 2022 | 156.93 | 158.36 | 156.10 | 156.35 | 6,313,879 | -0.49(-0.31%) |
Jan 18, 2022 | 156.84 | 157.41 | 155.81 | 156.84 | 8,327,133 | -0.69(-0.44%) |
Jan 14, 2022 | 157.53 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.62 | 159.95 | 158.11 | 158.39 | 6,537,258 | -0.97(-0.61%) |
Jan 12, 2022 | 159.19 | 159.63 | 158.00 | 159.36 | 8,646,836 | -1.37(-0.85%) |
Jan 11, 2022 | 162.36 | 162.74 | 159.66 | 160.73 | 8,885,812 | -1.73(-1.06%) |
Jan 10, 2022 | 163.02 | 163.02 | 161.58 | 162.46 | 8,201,843 | -0.81(-0.49%) |
Jan 07, 2022 | 160.93 | 163.59 | 160.62 | 163.26 | 7,443,490 | +2.18(+1.35%) |
Jan 06, 2022 | 161.58 | 161.90 | 160.31 | 161.09 | 7,779,017 | -0.55(-0.34%) |
Jan 05, 2022 | 161.44 | 162.81 | 161.08 | 161.64 | 7,474,865 | +1.07(+0.67%) |
Jan 04, 2022 | 160.55 | 161.71 | 160.12 | 160.57 | 7,189,491 | -0.43(-0.27%) |