Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 157.99 | 158.87 | 156.96 | 157.06 | 6,481,163 | -0.54(-0.35%) |
Mar 30, 2022 | 157.74 | 157.87 | 155.88 | 157.61 | 4,125,793 | -0.22(-0.14%) |
Mar 29, 2022 | 156.98 | 158.19 | 156.12 | 157.82 | 4,732,077 | +2.31(+1.48%) |
Mar 28, 2022 | 154.93 | 155.55 | 153.62 | 155.52 | 4,590,928 | +0.46(+0.30%) |
Mar 25, 2022 | 154.30 | 155.68 | 154.30 | 155.06 | 4,420,195 | +0.72(+0.47%) |
Mar 24, 2022 | 153.95 | 154.58 | 153.21 | 154.33 | 3,367,805 | +0.93(+0.61%) |
Mar 23, 2022 | 154.13 | 155.09 | 152.61 | 153.41 | 4,831,516 | -0.81(-0.52%) |
Mar 22, 2022 | 152.81 | 154.62 | 152.23 | 154.21 | 6,174,615 | +1.67(+1.09%) |
Mar 21, 2022 | 152.27 | 153.72 | 151.15 | 152.54 | 5,459,142 | -0.22(-0.14%) |
Mar 18, 2022 | 151.44 | 152.89 | 150.20 | 152.76 | 12,919,351 | +1.74(+1.15%) |
Mar 17, 2022 | 149.98 | 151.67 | 149.48 | 151.02 | 3,823,222 | +1.16(+0.78%) |
Mar 16, 2022 | 148.65 | 150.13 | 147.36 | 149.86 | 6,715,576 | +0.66(+0.44%) |
Mar 15, 2022 | 147.62 | 149.67 | 147.16 | 149.20 | 6,610,647 | +2.92(+1.99%) |
Mar 14, 2022 | 145.59 | 148.07 | 144.98 | 146.28 | 6,474,527 | +2.03(+1.41%) |
Mar 11, 2022 | 145.87 | 147.22 | 144.02 | 144.26 | 5,075,459 | -0.72(-0.50%) |
Mar 10, 2022 | 146.19 | 146.62 | 143.92 | 144.98 | 6,504,191 | -2.72(-1.84%) |
Mar 09, 2022 | 149.96 | 150.20 | 146.76 | 147.70 | 6,141,485 | -0.44(-0.30%) |
Mar 08, 2022 | 152.37 | 153.87 | 147.97 | 148.14 | 6,566,848 | -4.30(-2.82%) |
Mar 07, 2022 | 153.96 | 154.97 | 152.14 | 152.44 | 6,731,923 | -3.10(-1.99%) |
Mar 04, 2022 | 152.02 | 156.24 | 151.00 | 155.53 | 6,757,551 | +2.33(+1.52%) |
Mar 03, 2022 | 153.87 | 155.01 | 152.77 | 153.21 | 5,700,319 | -0.16(-0.11%) |
Mar 02, 2022 | 151.94 | 154.58 | 151.48 | 153.37 | 5,847,362 | +2.10(+1.39%) |
Mar 01, 2022 | 152.02 | 153.26 | 150.37 | 151.28 | 5,479,201 | -1.37(-0.90%) |
Feb 28, 2022 | 152.93 | 154.02 | 150.47 | 152.65 | 8,231,248 | -4.33(-2.76%) |
Feb 25, 2022 | 153.28 | 157.05 | 153.13 | 156.97 | 7,010,668 | +4.28(+2.80%) |
Feb 24, 2022 | 154.48 | 155.07 | 149.42 | 152.69 | 9,548,200 | -2.70(-1.74%) |
Feb 23, 2022 | 157.66 | 157.66 | 155.24 | 155.40 | 6,239,761 | -1.55(-0.99%) |
Feb 22, 2022 | 157.15 | 157.42 | 154.97 | 156.94 | 8,296,022 | +0.60(+0.38%) |
Feb 18, 2022 | 156.35 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 154.76 | 156.57 | 153.82 | 155.45 | 5,531,117 | +0.42(+0.27%) |
Feb 16, 2022 | 154.41 | 155.87 | 153.39 | 155.03 | 4,464,222 | +0.32(+0.20%) |
Feb 15, 2022 | 155.89 | 156.85 | 154.06 | 154.72 | 5,303,080 | -0.69(-0.44%) |
Feb 14, 2022 | 157.93 | 158.18 | 153.91 | 155.41 | 7,318,367 | -1.75(-1.11%) |
Feb 11, 2022 | 156.67 | 158.77 | 156.33 | 157.16 | 7,830,128 | +0.20(+0.12%) |
Feb 10, 2022 | 157.22 | 159.83 | 155.96 | 156.96 | 8,473,419 | -3.33(-2.08%) |
Feb 09, 2022 | 160.81 | 161.07 | 159.42 | 160.29 | 7,271,429 | -0.07(-0.05%) |
Feb 08, 2022 | 160.93 | 160.94 | 158.77 | 160.36 | 4,245,052 | +0.19(+0.12%) |
Feb 07, 2022 | 161.04 | 161.27 | 159.61 | 160.17 | 5,163,229 | -0.63(-0.39%) |
Feb 04, 2022 | 161.37 | 163.04 | 159.59 | 160.80 | 4,926,244 | -2.69(-1.64%) |
Feb 03, 2022 | 163.39 | 163.49 | 4,969,306 | -0.09(-0.06%) | ||
Feb 02, 2022 | 161.05 | 163.74 | 160.88 | 163.58 | 6,184,101 | +2.92(+1.82%) |
Feb 01, 2022 | 161.42 | 161.68 | 158.07 | 160.66 | 6,384,777 | -0.31(-0.19%) |
Jan 28, 2022 | 157.09 | 161.03 | 155.88 | 160.97 | 6,220,465 | +3.08(+1.95%) |
Jan 27, 2022 | 159.21 | 161.54 | 157.38 | 157.89 | 7,019,512 | -0.15(-0.09%) |
Jan 26, 2022 | 157.88 | 160.17 | 155.17 | 158.04 | 7,336,634 | -1.69(-1.06%) |
Jan 25, 2022 | 160.42 | 160.79 | 158.24 | 159.73 | 7,005,076 | -1.86(-1.15%) |
Jan 24, 2022 | 163.60 | 164.54 | 157.51 | 161.59 | 9,937,259 | -0.83(-0.51%) |
Jan 21, 2022 | 163.45 | 165.23 | 162.31 | 162.41 | 7,244,039 | +0.26(+0.16%) |
Jan 20, 2022 | 163.53 | 164.90 | 162.06 | 162.15 | 6,740,529 | -1.18(-0.72%) |
Jan 19, 2022 | 162.17 | 164.04 | 161.81 | 163.34 | 6,890,046 | +1.16(+0.72%) |
Jan 18, 2022 | 161.86 | 162.92 | 161.42 | 162.17 | 6,210,802 | -1.57(-0.96%) |
Jan 14, 2022 | 163.74 | 0 | +1.36(+0.84%) | |||
Jan 13, 2022 | 161.94 | 162.85 | 161.50 | 162.38 | 4,622,611 | +0.26(+0.16%) |
Jan 12, 2022 | 162.12 | 162.52 | 161.23 | 162.12 | 5,650,861 | -0.18(-0.11%) |
Jan 11, 2022 | 161.91 | 162.43 | 159.99 | 162.29 | 6,921,299 | -0.07(-0.05%) |
Jan 10, 2022 | 162.62 | 163.93 | 161.86 | 162.37 | 5,423,434 | +0.08(+0.05%) |
Jan 07, 2022 | 162.29 | 162.85 | 160.91 | 162.28 | 5,273,417 | +0.20(+0.13%) |
Jan 06, 2022 | 162.13 | 163.70 | 161.49 | 162.08 | 4,600,428 | +0.04(+0.02%) |
Jan 05, 2022 | 161.60 | 163.48 | 161.49 | 162.04 | 7,039,649 | +0.55(+0.34%) |
Jan 04, 2022 | 160.96 | 162.63 | 160.53 | 161.49 | 5,060,497 | +0.23(+0.14%) |