Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 193.60 | 196.61 | 193.26 | 193.88 | 93,628 | -0.63(-0.32%) |
Mar 30, 2022 | 198.93 | 200.14 | 194.03 | 194.51 | 141,997 | -4.89(-2.45%) |
Mar 29, 2022 | 194.71 | 201.07 | 194.71 | 199.40 | 128,479 | +6.16(+3.19%) |
Mar 28, 2022 | 194.32 | 195.39 | 188.14 | 193.24 | 119,580 | -1.64(-0.84%) |
Mar 25, 2022 | 196.83 | 198.74 | 193.96 | 194.88 | 81,687 | -1.80(-0.92%) |
Mar 24, 2022 | 198.54 | 199.60 | 195.31 | 196.68 | 84,635 | -1.65(-0.83%) |
Mar 23, 2022 | 200.35 | 202.02 | 197.75 | 198.33 | 85,971 | -3.50(-1.73%) |
Mar 22, 2022 | 200.48 | 202.40 | 198.95 | 201.83 | 96,213 | +2.52(+1.26%) |
Mar 21, 2022 | 200.83 | 203.03 | 196.64 | 199.31 | 110,694 | -2.99(-1.48%) |
Mar 18, 2022 | 199.03 | 202.92 | 196.97 | 202.30 | 284,608 | +3.38(+1.70%) |
Mar 17, 2022 | 192.60 | 198.95 | 192.58 | 198.92 | 84,102 | +4.47(+2.30%) |
Mar 16, 2022 | 192.28 | 194.79 | 188.37 | 194.45 | 131,702 | +4.35(+2.29%) |
Mar 15, 2022 | 187.76 | 190.34 | 185.98 | 190.10 | 130,664 | +3.17(+1.70%) |
Mar 14, 2022 | 193.46 | 194.50 | 185.19 | 186.93 | 132,512 | -5.62(-2.92%) |
Mar 11, 2022 | 196.95 | 198.97 | 191.82 | 192.55 | 81,483 | +1.09(+0.57%) |
Mar 10, 2022 | 188.09 | 192.07 | 187.58 | 191.46 | 82,964 | -0.13(-0.07%) |
Mar 09, 2022 | 191.38 | 194.50 | 191.23 | 191.59 | 112,454 | +3.44(+1.83%) |
Mar 08, 2022 | 189.50 | 194.46 | 186.88 | 188.15 | 192,604 | -1.14(-0.60%) |
Mar 07, 2022 | 195.22 | 199.16 | 188.79 | 189.29 | 160,446 | -6.85(-3.49%) |
Mar 04, 2022 | 196.25 | 198.75 | 193.23 | 196.14 | 102,846 | -2.07(-1.04%) |
Mar 03, 2022 | 197.36 | 199.14 | 194.94 | 198.21 | 202,984 | +2.21(+1.13%) |
Mar 02, 2022 | 189.73 | 197.29 | 185.12 | 196.00 | 115,070 | +7.78(+4.13%) |
Mar 01, 2022 | 193.30 | 193.45 | 185.66 | 188.22 | 146,981 | -5.63(-2.90%) |
Feb 28, 2022 | 188.77 | 196.26 | 185.69 | 193.85 | 170,329 | +4.11(+2.17%) |
Feb 25, 2022 | 185.02 | 191.15 | 185.44 | 189.74 | 142,020 | +4.38(+2.36%) |
Feb 24, 2022 | 172.65 | 185.42 | 172.50 | 185.36 | 172,605 | +9.38(+5.33%) |
Feb 23, 2022 | 182.53 | 182.53 | 175.75 | 175.98 | 180,587 | -4.52(-2.50%) |
Feb 22, 2022 | 181.77 | 183.45 | 178.31 | 180.50 | 162,501 | -1.27(-0.70%) |
Feb 18, 2022 | 181.77 | 0 | -0.30(-0.16%) | |||
Feb 17, 2022 | 187.27 | 187.27 | 181.94 | 182.07 | 182,666 | -5.05(-2.70%) |
Feb 16, 2022 | 182.35 | 188.52 | 180.34 | 187.12 | 151,810 | +3.99(+2.18%) |
Feb 15, 2022 | 183.28 | 185.84 | 170.23 | 183.13 | 190,756 | +2.19(+1.21%) |
Feb 14, 2022 | 178.19 | 181.28 | 173.83 | 180.94 | 298,011 | +3.71(+2.09%) |
Feb 11, 2022 | 180.99 | 182.00 | 174.72 | 177.23 | 211,084 | -5.27(-2.89%) |
Feb 10, 2022 | 173.54 | 187.53 | 173.54 | 182.50 | 226,428 | +3.59(+2.01%) |
Feb 09, 2022 | 180.48 | 183.20 | 177.31 | 178.91 | 122,948 | +1.20(+0.68%) |
Feb 08, 2022 | 175.30 | 179.80 | 174.29 | 177.71 | 113,474 | +3.06(+1.75%) |
Feb 07, 2022 | 175.00 | 177.49 | 173.76 | 174.65 | 171,714 | -0.76(-0.43%) |
Feb 04, 2022 | 171.03 | 176.71 | 167.62 | 175.41 | 224,962 | +2.80(+1.62%) |
Feb 03, 2022 | 174.40 | 172.61 | 128,922 | -3.25(-1.85%) | ||
Feb 02, 2022 | 179.62 | 181.90 | 174.36 | 175.86 | 153,272 | -4.04(-2.25%) |
Feb 01, 2022 | 179.99 | 182.86 | 175.67 | 179.90 | 88,790 | +7.49(+4.34%) |
Jan 28, 2022 | 179.74 | 179.74 | 167.31 | 172.41 | 285,840 | -6.57(-3.67%) |
Jan 27, 2022 | 182.37 | 185.54 | 178.06 | 178.98 | 210,671 | -1.14(-0.63%) |
Jan 26, 2022 | 187.22 | 189.91 | 178.65 | 180.12 | 220,174 | -4.54(-2.46%) |
Jan 25, 2022 | 186.75 | 190.89 | 180.63 | 184.66 | 213,562 | -5.27(-2.77%) |
Jan 24, 2022 | 187.91 | 190.61 | 183.61 | 189.93 | 225,130 | -0.47(-0.25%) |
Jan 21, 2022 | 191.39 | 195.81 | 190.24 | 190.40 | 179,615 | -2.42(-1.26%) |
Jan 20, 2022 | 198.24 | 201.44 | 191.82 | 192.82 | 97,641 | -3.94(-2.00%) |
Jan 19, 2022 | 201.27 | 203.50 | 196.63 | 196.76 | 90,042 | -4.01(-2.00%) |
Jan 18, 2022 | 202.22 | 203.81 | 199.70 | 200.77 | 131,393 | -3.86(-1.89%) |
Jan 14, 2022 | 204.63 | 0 | +2.30(+1.14%) | |||
Jan 13, 2022 | 203.37 | 205.53 | 200.63 | 202.33 | 99,608 | +0.33(+0.16%) |
Jan 12, 2022 | 204.03 | 205.00 | 200.00 | 202.00 | 78,506 | -0.57(-0.28%) |
Jan 11, 2022 | 202.28 | 202.90 | 196.56 | 202.57 | 100,261 | +1.07(+0.53%) |
Jan 10, 2022 | 205.38 | 205.38 | 200.10 | 201.50 | 103,487 | -4.25(-2.07%) |
Jan 07, 2022 | 211.45 | 213.01 | 205.75 | 205.75 | 61,119 | -6.23(-2.94%) |
Jan 06, 2022 | 208.98 | 214.80 | 203.00 | 211.98 | 178,789 | +2.62(+1.25%) |
Jan 05, 2022 | 207.58 | 213.66 | 207.58 | 209.36 | 288,101 | +0.53(+0.25%) |
Jan 04, 2022 | 205.52 | 210.08 | 203.24 | 208.83 | 132,844 | +3.93(+1.92%) |