Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 160.84 | 161.55 | 158.90 | 159.00 | 3,801,634 | -2.37(-1.47%) |
Mar 30, 2022 | 161.62 | 162.08 | 160.58 | 161.37 | 4,496,046 | -0.42(-0.26%) |
Mar 29, 2022 | 161.17 | 161.89 | 160.46 | 161.79 | 1,890,731 | +1.54(+0.96%) |
Mar 28, 2022 | 159.95 | 160.26 | 158.85 | 160.25 | 3,001,633 | -0.11(-0.07%) |
Mar 25, 2022 | 159.11 | 160.39 | 159.08 | 160.35 | 2,644,435 | +1.51(+0.95%) |
Mar 24, 2022 | 157.91 | 158.89 | 157.47 | 158.84 | 2,011,770 | +1.58(+1.01%) |
Mar 23, 2022 | 158.57 | 158.79 | 157.25 | 157.25 | 2,072,232 | -1.83(-1.15%) |
Mar 22, 2022 | 158.79 | 159.44 | 158.62 | 159.09 | 3,283,435 | +1.00(+0.63%) |
Mar 21, 2022 | 158.05 | 158.91 | 157.23 | 158.09 | 4,928,207 | +0.31(+0.20%) |
Mar 18, 2022 | 156.82 | 157.91 | 156.15 | 157.77 | 5,745,931 | +0.55(+0.35%) |
Mar 17, 2022 | 154.81 | 157.22 | 154.79 | 157.22 | 1,506,974 | +1.84(+1.18%) |
Mar 16, 2022 | 154.00 | 155.38 | 152.50 | 155.38 | 2,201,653 | +2.43(+1.59%) |
Mar 15, 2022 | 151.56 | 153.18 | 151.16 | 152.94 | 4,200,090 | +1.90(+1.26%) |
Mar 14, 2022 | 151.84 | 153.01 | 150.41 | 151.04 | 2,520,754 | -0.16(-0.11%) |
Mar 11, 2022 | 153.09 | 153.75 | 151.08 | 151.21 | 2,027,611 | -1.21(-0.79%) |
Mar 10, 2022 | 151.03 | 152.66 | 150.73 | 152.42 | 1,905,723 | -0.16(-0.11%) |
Mar 09, 2022 | 152.38 | 153.47 | 151.94 | 152.58 | 3,516,560 | +2.68(+1.79%) |
Mar 08, 2022 | 151.56 | 153.25 | 149.89 | 149.90 | 5,990,569 | -1.22(-0.81%) |
Mar 07, 2022 | 154.05 | 154.16 | 151.08 | 151.12 | 3,551,106 | -3.54(-2.29%) |
Mar 04, 2022 | 153.55 | 154.73 | 152.91 | 154.66 | 3,345,630 | -0.57(-0.37%) |
Mar 03, 2022 | 155.66 | 156.36 | 154.10 | 155.23 | 3,015,470 | +0.12(+0.07%) |
Mar 02, 2022 | 153.03 | 155.82 | 152.93 | 155.12 | 3,453,146 | +3.00(+1.97%) |
Mar 01, 2022 | 154.03 | 154.74 | 151.20 | 152.12 | 4,666,168 | -2.39(-1.54%) |
Feb 28, 2022 | 153.03 | 155.05 | 152.72 | 154.51 | 4,709,385 | -0.83(-0.53%) |
Feb 25, 2022 | 151.72 | 155.57 | 152.84 | 155.34 | 3,307,760 | +4.28(+2.84%) |
Feb 24, 2022 | 147.84 | 151.30 | 147.30 | 151.06 | 7,859,338 | +0.19(+0.13%) |
Feb 23, 2022 | 153.58 | 154.00 | 150.59 | 150.86 | 3,656,831 | -1.89(-1.24%) |
Feb 22, 2022 | 153.85 | 154.46 | 151.70 | 152.75 | 4,647,828 | -1.30(-0.84%) |
Feb 18, 2022 | 154.05 | 0 | -0.68(-0.44%) | |||
Feb 17, 2022 | 156.07 | 156.27 | 154.44 | 154.73 | 2,427,818 | -2.43(-1.55%) |
Feb 16, 2022 | 156.29 | 157.66 | 156.01 | 157.16 | 2,896,216 | +0.28(+0.18%) |
Feb 15, 2022 | 156.25 | 157.16 | 156.08 | 156.88 | 3,331,090 | +1.78(+1.15%) |
Feb 14, 2022 | 156.20 | 156.51 | 154.10 | 155.10 | 3,317,495 | -1.18(-0.76%) |
Feb 11, 2022 | 158.03 | 159.12 | 155.78 | 156.28 | 5,205,043 | -1.72(-1.09%) |
Feb 10, 2022 | 158.84 | 160.74 | 157.30 | 158.00 | 3,572,510 | -2.15(-1.34%) |
Feb 09, 2022 | 159.44 | 160.39 | 159.31 | 160.15 | 6,012,490 | +2.75(+1.75%) |
Feb 08, 2022 | 157.53 | 158.67 | 156.95 | 157.40 | 4,036,371 | +0.10(+0.07%) |
Feb 07, 2022 | 157.39 | 158.27 | 156.79 | 157.29 | 2,687,871 | +0.15(+0.10%) |
Feb 04, 2022 | 156.45 | 158.29 | 155.70 | 157.14 | 5,962,989 | +0.05(+0.03%) |
Feb 03, 2022 | 158.14 | 158.59 | 156.90 | 157.09 | 5,198,405 | -1.70(-1.07%) |
Feb 02, 2022 | 157.66 | 159.09 | 157.11 | 158.79 | 4,110,975 | +1.27(+0.81%) |
Feb 01, 2022 | 156.46 | 157.76 | 155.62 | 157.52 | 3,777,610 | +1.13(+0.73%) |
Jan 31, 2022 | 153.97 | 156.50 | 156.39 | 4,782,063 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.61 | 150.77 | 154.65 | 6,110,006 | +2.24(+1.47%) |
Jan 27, 2022 | 154.20 | 155.66 | 151.64 | 152.41 | 6,122,751 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.51 | 152.86 | 8,223,735 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.49 | 153.91 | 8,331,559 | -0.62(-0.40%) |
Jan 24, 2022 | 152.34 | 154.84 | 149.28 | 154.53 | 13,425,611 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.87 | 153.94 | 154.27 | 10,159,472 | -2.19(-1.40%) |
Jan 20, 2022 | 158.02 | 159.94 | 156.27 | 156.45 | 6,247,061 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.19 | 157.87 | 157.95 | 4,968,182 | -1.40(-0.88%) |
Jan 18, 2022 | 160.57 | 160.71 | 158.31 | 159.35 | 6,647,598 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.84 | 163.51 | 161.63 | 161.98 | 5,007,459 | -0.67(-0.41%) |
Jan 12, 2022 | 162.73 | 163.16 | 161.93 | 162.64 | 5,168,953 | +0.13(+0.08%) |
Jan 11, 2022 | 161.43 | 162.52 | 160.29 | 162.51 | 4,241,538 | +1.31(+0.81%) |
Jan 10, 2022 | 161.41 | 161.43 | 159.40 | 161.20 | 8,769,571 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.83 | 161.45 | 4,056,603 | +0.40(+0.25%) |
Jan 06, 2022 | 161.27 | 161.88 | 160.35 | 161.05 | 5,153,118 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,923 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.70 | 161.40 | 162.16 | 4,075,985 | +1.41(+0.88%) |