Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 165.43 | 165.93 | 164.60 | 164.99 | 26,212 | -0.37(-0.22%) |
Mar 30, 2022 | 164.56 | 165.36 | 163.94 | 165.36 | 210,085 | +0.28(+0.17%) |
Mar 29, 2022 | 165.04 | 165.08 | 164.00 | 165.08 | 4,889 | +1.53(+0.93%) |
Mar 28, 2022 | 162.91 | 163.58 | 162.40 | 163.56 | 5,852 | +0.33(+0.20%) |
Mar 25, 2022 | 161.61 | 163.22 | 161.61 | 163.22 | 2,116 | +1.78(+1.11%) |
Mar 24, 2022 | 160.49 | 161.44 | 160.49 | 161.44 | 2,602 | +1.20(+0.75%) |
Mar 23, 2022 | 161.74 | 161.74 | 160.24 | 160.24 | 6,504 | -1.02(-0.63%) |
Mar 22, 2022 | 160.34 | 161.41 | 160.12 | 161.26 | 39,945 | +1.23(+0.77%) |
Mar 21, 2022 | 161.25 | 161.25 | 159.40 | 160.03 | 10,799 | +0.28(+0.17%) |
Mar 18, 2022 | 158.88 | 159.75 | 158.46 | 159.75 | 11,657 | +0.19(+0.12%) |
Mar 17, 2022 | 158.47 | 160.02 | 158.47 | 159.56 | 41,920 | +0.92(+0.58%) |
Mar 16, 2022 | 159.14 | 159.14 | 157.22 | 158.64 | 6,889 | +0.24(+0.15%) |
Mar 15, 2022 | 156.60 | 158.40 | 156.60 | 158.40 | 4,382 | +2.22(+1.42%) |
Mar 14, 2022 | 157.31 | 157.34 | 155.89 | 156.18 | 4,554 | +0.46(+0.30%) |
Mar 11, 2022 | 158.47 | 158.70 | 155.72 | 155.72 | 4,930 | -1.91(-1.21%) |
Mar 10, 2022 | 158.51 | 156.67 | 157.63 | 8,286 | -1.26(-0.79%) | |
Mar 09, 2022 | 160.18 | 160.54 | 158.89 | 158.89 | 14,239 | +0.64(+0.41%) |
Mar 08, 2022 | 163.51 | 163.51 | 158.25 | 158.25 | 85,553 | -4.85(-2.98%) |
Mar 07, 2022 | 165.10 | 165.95 | 163.11 | 163.11 | 21,210 | -2.66(-1.60%) |
Mar 04, 2022 | 163.78 | 165.99 | 163.10 | 165.76 | 23,818 | +0.33(+0.20%) |
Mar 03, 2022 | 164.53 | 166.11 | 164.53 | 165.43 | 8,466 | +1.81(+1.11%) |
Mar 02, 2022 | 161.63 | 164.03 | 161.46 | 163.62 | 16,401 | +2.09(+1.29%) |
Mar 01, 2022 | 163.14 | 163.14 | 160.81 | 161.53 | 32,395 | -1.19(-0.73%) |
Feb 28, 2022 | 162.59 | 163.00 | 161.10 | 162.72 | 12,719 | -1.96(-1.19%) |
Feb 25, 2022 | 160.46 | 164.69 | 162.51 | 164.69 | 12,439 | +5.23(+3.28%) |
Feb 24, 2022 | 160.33 | 160.33 | 156.41 | 159.46 | 16,000 | -2.86(-1.76%) |
Feb 23, 2022 | 163.75 | 163.85 | 162.23 | 162.32 | 18,368 | -0.94(-0.58%) |
Feb 22, 2022 | 163.78 | 163.78 | 162.60 | 163.26 | 18,618 | -0.63(-0.39%) |
Feb 18, 2022 | 163.89 | 0 | +0.56(+0.34%) | |||
Feb 17, 2022 | 162.01 | 163.64 | 161.47 | 163.33 | 15,734 | +0.69(+0.42%) |
Feb 16, 2022 | 162.66 | 163.70 | 161.45 | 162.64 | 26,641 | +0.05(+0.03%) |
Feb 15, 2022 | 163.35 | 163.91 | 162.16 | 162.59 | 8,690 | +0.09(+0.05%) |
Feb 14, 2022 | 163.56 | 163.56 | 160.57 | 162.50 | 20,908 | -0.81(-0.50%) |
Feb 11, 2022 | 163.22 | 164.35 | 162.81 | 163.32 | 61,301 | +0.56(+0.35%) |
Feb 10, 2022 | 163.21 | 164.20 | 162.33 | 162.75 | 23,434 | -1.48(-0.90%) |
Feb 09, 2022 | 164.37 | 165.03 | 164.03 | 164.23 | 103,730 | +0.30(+0.18%) |
Feb 08, 2022 | 163.48 | 164.39 | 163.30 | 163.93 | 29,634 | +0.77(+0.47%) |
Feb 07, 2022 | 162.73 | 163.85 | 162.02 | 163.16 | 6,804 | +1.15(+0.71%) |
Feb 04, 2022 | 163.44 | 163.44 | 161.64 | 162.01 | 56,467 | -2.86(-1.74%) |
Feb 03, 2022 | 165.02 | 165.93 | 164.87 | 103,883 | -0.23(-0.14%) | |
Feb 02, 2022 | 163.42 | 165.26 | 163.42 | 165.10 | 23,437 | +1.22(+0.75%) |
Feb 01, 2022 | 163.65 | 164.03 | 162.17 | 163.88 | 37,089 | +0.25(+0.15%) |
Jan 31, 2022 | 162.36 | 163.82 | 163.63 | 15,829 | +0.13(+0.08%) | |
Jan 28, 2022 | 161.15 | 163.53 | 160.74 | 163.50 | 43,758 | +1.43(+0.88%) |
Jan 27, 2022 | 162.34 | 164.43 | 161.54 | 162.07 | 41,060 | +1.21(+0.75%) |
Jan 26, 2022 | 162.61 | 162.61 | 159.97 | 160.86 | 25,800 | -1.72(-1.06%) |
Jan 25, 2022 | 163.06 | 163.58 | 161.23 | 162.58 | 27,879 | -2.02(-1.23%) |
Jan 24, 2022 | 164.85 | 164.97 | 161.32 | 164.60 | 40,396 | -0.37(-0.22%) |
Jan 21, 2022 | 165.46 | 166.75 | 164.61 | 164.97 | 25,348 | +0.21(+0.13%) |
Jan 20, 2022 | 166.40 | 167.05 | 164.69 | 164.75 | 88,489 | -1.78(-1.07%) |
Jan 19, 2022 | 166.33 | 167.56 | 166.22 | 166.54 | 43,108 | -0.09(-0.05%) |
Jan 18, 2022 | 167.77 | 167.77 | 166.30 | 166.63 | 46,038 | -2.03(-1.20%) |
Jan 14, 2022 | 168.66 | 0 | +0.88(+0.53%) | |||
Jan 13, 2022 | 167.01 | 168.04 | 166.82 | 167.77 | 6,946 | +1.33(+0.80%) |
Jan 12, 2022 | 166.98 | 166.98 | 166.01 | 166.44 | 9,244 | -0.39(-0.23%) |
Jan 11, 2022 | 166.01 | 166.90 | 165.26 | 166.83 | 47,034 | -0.03(-0.02%) |
Jan 10, 2022 | 167.87 | 168.20 | 166.64 | 166.86 | 37,024 | -1.21(-0.72%) |
Jan 07, 2022 | 166.83 | 168.43 | 166.83 | 168.06 | 11,446 | +1.27(+0.76%) |
Jan 06, 2022 | 167.52 | 168.06 | 166.66 | 166.79 | 37,831 | -0.03(-0.02%) |
Jan 05, 2022 | 166.66 | 168.05 | 166.66 | 166.82 | 32,085 | +0.31(+0.19%) |
Jan 04, 2022 | 165.55 | 167.08 | 165.55 | 166.51 | 46,179 | +1.53(+0.93%) |