Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 170.54 | 171.70 | 168.13 | 168.27 | 855,174 | -2.45(-1.44%) |
Mar 30, 2022 | 172.12 | 172.48 | 169.89 | 170.72 | 1,167,972 | -2.02(-1.17%) |
Mar 29, 2022 | 172.10 | 173.11 | 170.31 | 172.74 | 531,716 | +2.42(+1.42%) |
Mar 28, 2022 | 168.33 | 170.33 | 167.36 | 170.32 | 453,479 | +2.13(+1.27%) |
Mar 25, 2022 | 168.26 | 168.74 | 166.69 | 168.19 | 628,846 | -0.06(-0.04%) |
Mar 24, 2022 | 166.05 | 168.25 | 165.51 | 168.25 | 542,014 | +2.44(+1.47%) |
Mar 23, 2022 | 167.19 | 168.34 | 165.72 | 165.81 | 1,181,025 | -2.81(-1.67%) |
Mar 22, 2022 | 166.07 | 169.04 | 166.07 | 168.62 | 574,344 | +3.01(+1.82%) |
Mar 21, 2022 | 165.72 | 166.72 | 163.81 | 165.61 | 995,487 | -0.21(-0.13%) |
Mar 18, 2022 | 161.93 | 165.96 | 161.93 | 165.82 | 768,423 | +3.17(+1.95%) |
Mar 17, 2022 | 159.07 | 162.74 | 158.87 | 162.65 | 689,541 | +2.84(+1.78%) |
Mar 16, 2022 | 156.24 | 159.86 | 154.93 | 159.81 | 1,283,300 | +5.38(+3.48%) |
Mar 15, 2022 | 151.35 | 154.67 | 150.81 | 154.43 | 862,959 | +3.85(+2.56%) |
Mar 14, 2022 | 152.47 | 154.03 | 149.98 | 150.58 | 1,200,724 | -1.75(-1.15%) |
Mar 11, 2022 | 156.15 | 156.60 | 152.22 | 152.33 | 1,001,343 | -3.00(-1.93%) |
Mar 10, 2022 | 153.92 | 155.63 | 152.97 | 155.33 | 1,497,202 | -0.76(-0.49%) |
Mar 09, 2022 | 153.86 | 156.93 | 153.14 | 156.09 | 1,322,345 | +6.02(+4.01%) |
Mar 08, 2022 | 150.79 | 153.91 | 149.05 | 150.07 | 2,584,172 | -0.77(-0.51%) |
Mar 07, 2022 | 156.93 | 157.01 | 150.76 | 150.84 | 2,550,167 | -6.23(-3.97%) |
Mar 04, 2022 | 158.14 | 158.45 | 155.47 | 157.07 | 1,115,865 | -2.54(-1.59%) |
Mar 03, 2022 | 162.45 | 162.51 | 158.64 | 159.61 | 1,177,300 | -2.35(-1.45%) |
Mar 02, 2022 | 159.52 | 162.54 | 158.86 | 161.96 | 2,162,935 | +3.51(+2.22%) |
Mar 01, 2022 | 160.76 | 161.14 | 157.38 | 158.45 | 1,247,198 | -2.52(-1.57%) |
Feb 28, 2022 | 158.85 | 161.90 | 158.70 | 160.97 | 684,869 | +0.17(+0.11%) |
Feb 25, 2022 | 157.87 | 160.94 | 158.02 | 160.80 | 960,483 | +3.09(+1.96%) |
Feb 24, 2022 | 148.38 | 158.02 | 148.15 | 157.71 | 1,410,462 | +4.34(+2.83%) |
Feb 23, 2022 | 158.22 | 158.89 | 153.07 | 153.37 | 1,246,550 | -3.43(-2.19%) |
Feb 22, 2022 | 157.48 | 159.86 | 155.31 | 156.80 | 1,851,495 | -1.91(-1.20%) |
Feb 18, 2022 | 158.71 | 0 | -1.86(-1.16%) | |||
Feb 17, 2022 | 164.51 | 164.61 | 160.25 | 160.57 | 945,957 | -5.64(-3.39%) |
Feb 16, 2022 | 164.95 | 166.72 | 164.05 | 166.21 | 915,818 | +0.13(+0.08%) |
Feb 15, 2022 | 164.23 | 166.17 | 164.23 | 166.08 | 737,431 | +3.81(+2.34%) |
Feb 14, 2022 | 162.85 | 163.93 | 160.78 | 162.28 | 1,184,259 | -1.25(-0.77%) |
Feb 11, 2022 | 168.30 | 169.23 | 162.67 | 163.53 | 1,805,895 | -4.87(-2.89%) |
Feb 10, 2022 | 168.74 | 172.67 | 167.38 | 168.40 | 1,364,335 | -3.21(-1.87%) |
Feb 09, 2022 | 168.90 | 171.73 | 168.90 | 171.61 | 1,773,645 | +4.08(+2.44%) |
Feb 08, 2022 | 165.72 | 167.98 | 164.96 | 167.53 | 1,741,899 | +1.13(+0.68%) |
Feb 07, 2022 | 167.09 | 168.12 | 165.90 | 166.40 | 1,285,811 | -0.41(-0.25%) |
Feb 04, 2022 | 164.69 | 168.41 | 163.91 | 166.81 | 1,934,583 | +2.14(+1.30%) |
Feb 03, 2022 | 166.16 | 164.15 | 164.67 | 2,406,379 | -3.95(-2.34%) | |
Feb 02, 2022 | 168.81 | 169.09 | 166.68 | 168.62 | 1,766,483 | +1.31(+0.79%) |
Feb 01, 2022 | 166.33 | 167.53 | 164.03 | 167.31 | 2,253,005 | +1.91(+1.15%) |
Jan 31, 2022 | 160.57 | 165.44 | 165.40 | 1,854,257 | +4.80(+2.99%) | |
Jan 28, 2022 | 156.01 | 160.60 | 153.96 | 160.60 | 2,657,398 | +4.09(+2.61%) |
Jan 27, 2022 | 160.56 | 161.67 | 155.88 | 156.51 | 3,185,230 | -1.97(-1.24%) |
Jan 26, 2022 | 161.56 | 163.63 | 156.50 | 158.48 | 4,223,921 | +0.17(+0.11%) |
Jan 25, 2022 | 157.57 | 160.13 | 155.84 | 158.31 | 3,220,204 | -2.53(-1.57%) |
Jan 24, 2022 | 156.01 | 161.05 | 151.36 | 160.84 | 4,551,110 | +0.85(+0.53%) |
Jan 21, 2022 | 162.74 | 164.33 | 159.81 | 159.99 | 3,182,236 | -3.95(-2.41%) |
Jan 20, 2022 | 166.63 | 169.32 | 163.74 | 163.94 | 2,585,479 | -1.83(-1.10%) |
Jan 19, 2022 | 169.08 | 169.94 | 165.68 | 165.77 | 1,557,279 | -1.91(-1.14%) |
Jan 18, 2022 | 169.39 | 170.23 | 167.27 | 167.68 | 1,882,241 | -4.47(-2.60%) |
Jan 14, 2022 | 172.15 | 0 | -0.68(-0.39%) | |||
Jan 13, 2022 | 178.19 | 178.33 | 172.45 | 172.83 | 1,304,570 | -4.96(-2.79%) |
Jan 12, 2022 | 177.90 | 179.11 | 176.66 | 177.79 | 769,718 | +0.72(+0.41%) |
Jan 11, 2022 | 174.74 | 177.15 | 173.45 | 177.07 | 1,198,052 | +1.97(+1.13%) |
Jan 10, 2022 | 172.75 | 175.25 | 169.98 | 175.10 | 1,578,940 | +0.61(+0.35%) |
Jan 07, 2022 | 176.30 | 177.15 | 173.70 | 174.49 | 799,689 | -1.62(-0.92%) |
Jan 06, 2022 | 175.39 | 177.17 | 173.44 | 176.11 | 1,592,539 | +0.62(+0.35%) |
Jan 05, 2022 | 181.17 | 181.17 | 175.38 | 175.49 | 1,703,642 | -6.09(-3.35%) |
Jan 04, 2022 | 182.86 | 183.17 | 180.03 | 181.58 | 1,200,935 | -0.63(-0.35%) |