Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 203.14 | 205.81 | 198.94 | 198.94 | 559,777 | -2.68(-1.33%) |
Mar 30, 2022 | 195.83 | 201.78 | 195.83 | 201.62 | 477,394 | +5.28(+2.69%) |
Mar 29, 2022 | 190.11 | 196.45 | 188.99 | 196.34 | 336,377 | +1.38(+0.71%) |
Mar 28, 2022 | 194.37 | 195.98 | 192.17 | 194.96 | 458,925 | -2.02(-1.03%) |
Mar 25, 2022 | 198.14 | 198.15 | 195.30 | 196.98 | 482,428 | -1.82(-0.92%) |
Mar 24, 2022 | 200.85 | 201.98 | 197.58 | 198.80 | 658,959 | -0.48(-0.24%) |
Mar 23, 2022 | 197.20 | 199.84 | 196.45 | 199.28 | 430,793 | +3.41(+1.74%) |
Mar 22, 2022 | 199.81 | 199.81 | 194.40 | 195.87 | 496,580 | -3.12(-1.57%) |
Mar 21, 2022 | 196.35 | 201.45 | 196.35 | 198.99 | 327,987 | +4.27(+2.19%) |
Mar 18, 2022 | 196.30 | 199.67 | 193.39 | 194.72 | 1,689,756 | -2.82(-1.43%) |
Mar 17, 2022 | 198.77 | 200.42 | 196.05 | 197.54 | 507,737 | +1.73(+0.88%) |
Mar 16, 2022 | 196.14 | 197.33 | 192.73 | 195.81 | 803,966 | -1.57(-0.80%) |
Mar 15, 2022 | 193.26 | 198.31 | 191.96 | 197.38 | 671,750 | +0.61(+0.31%) |
Mar 14, 2022 | 198.24 | 202.88 | 193.20 | 196.77 | 556,445 | -4.72(-2.34%) |
Mar 11, 2022 | 200.07 | 204.11 | 199.47 | 201.49 | 529,255 | -3.46(-1.69%) |
Mar 10, 2022 | 208.00 | 209.11 | 202.95 | 204.95 | 472,869 | -0.95(-0.46%) |
Mar 09, 2022 | 199.00 | 206.54 | 198.66 | 205.90 | 575,402 | -2.70(-1.29%) |
Mar 08, 2022 | 211.01 | 216.32 | 204.13 | 208.60 | 812,427 | -1.05(-0.50%) |
Mar 07, 2022 | 202.94 | 211.44 | 202.54 | 209.65 | 1,398,342 | +8.32(+4.13%) |
Mar 04, 2022 | 196.51 | 202.33 | 195.60 | 201.33 | 476,361 | +6.87(+3.53%) |
Mar 03, 2022 | 191.65 | 194.72 | 191.10 | 194.46 | 370,203 | +3.49(+1.83%) |
Mar 02, 2022 | 188.70 | 191.16 | 187.00 | 190.97 | 543,865 | -0.19(-0.10%) |
Mar 01, 2022 | 187.41 | 194.72 | 187.40 | 191.16 | 448,053 | +4.50(+2.41%) |
Feb 28, 2022 | 188.71 | 189.49 | 185.21 | 186.66 | 669,337 | -0.28(-0.15%) |
Feb 25, 2022 | 183.06 | 187.24 | 184.58 | 186.94 | 342,959 | +1.37(+0.74%) |
Feb 24, 2022 | 190.70 | 193.51 | 182.90 | 185.57 | 1,021,654 | -1.50(-0.80%) |
Feb 23, 2022 | 183.84 | 187.76 | 183.04 | 187.07 | 496,685 | +2.19(+1.18%) |
Feb 22, 2022 | 190.40 | 190.40 | 183.81 | 184.88 | 920,884 | -3.73(-1.98%) |
Feb 18, 2022 | 188.61 | 0 | -1.34(-0.71%) | |||
Feb 17, 2022 | 187.48 | 192.67 | 186.12 | 189.95 | 585,483 | +5.54(+3.00%) |
Feb 16, 2022 | 180.27 | 185.39 | 180.07 | 184.41 | 370,017 | +4.32(+2.40%) |
Feb 15, 2022 | 179.18 | 181.35 | 177.05 | 180.09 | 301,361 | -2.16(-1.19%) |
Feb 14, 2022 | 181.92 | 183.68 | 180.57 | 182.25 | 395,102 | +1.31(+0.72%) |
Feb 11, 2022 | 171.66 | 181.77 | 171.53 | 180.94 | 403,512 | +9.24(+5.38%) |
Feb 10, 2022 | 174.61 | 176.41 | 171.02 | 171.70 | 547,723 | -2.27(-1.30%) |
Feb 09, 2022 | 177.97 | 178.04 | 173.56 | 173.97 | 469,237 | -3.37(-1.90%) |
Feb 08, 2022 | 175.12 | 177.50 | 173.77 | 177.34 | 394,623 | +3.55(+2.04%) |
Feb 07, 2022 | 171.06 | 174.30 | 170.28 | 173.79 | 373,685 | +2.88(+1.69%) |
Feb 04, 2022 | 170.01 | 173.72 | 170.01 | 170.91 | 233,780 | -0.28(-0.16%) |
Feb 03, 2022 | 170.19 | 172.40 | 171.19 | 384,673 | +1.43(+0.84%) | |
Feb 02, 2022 | 168.92 | 172.85 | 167.94 | 169.76 | 363,528 | +1.65(+0.98%) |
Feb 01, 2022 | 169.10 | 169.48 | 164.71 | 168.11 | 410,008 | +0.04(+0.02%) |
Jan 31, 2022 | 164.38 | 168.58 | 168.07 | 419,777 | +4.35(+2.66%) | |
Jan 28, 2022 | 162.48 | 163.91 | 160.64 | 163.72 | 301,105 | +0.72(+0.44%) |
Jan 27, 2022 | 160.98 | 164.95 | 160.98 | 163.00 | 388,994 | -1.27(-0.77%) |
Jan 26, 2022 | 163.19 | 168.66 | 162.53 | 164.27 | 522,179 | -0.01(-0.01%) |
Jan 25, 2022 | 162.54 | 164.78 | 160.89 | 164.28 | 396,164 | +0.76(+0.46%) |
Jan 24, 2022 | 162.56 | 164.13 | 158.80 | 163.52 | 502,631 | -0.85(-0.52%) |
Jan 21, 2022 | 169.36 | 169.80 | 163.76 | 164.37 | 320,031 | -4.02(-2.39%) |
Jan 20, 2022 | 172.53 | 173.55 | 167.54 | 168.39 | 464,805 | -3.78(-2.20%) |
Jan 19, 2022 | 163.90 | 172.52 | 163.36 | 172.17 | 503,165 | +9.31(+5.72%) |
Jan 18, 2022 | 162.04 | 165.44 | 161.49 | 162.86 | 316,961 | +0.06(+0.04%) |
Jan 17, 2022 | 163.28 | 163.41 | 162.38 | 162.80 | 87,814 | -0.43(-0.26%) |
Jan 14, 2022 | 164.49 | 165.69 | 161.70 | 163.23 | 284,419 | -1.40(-0.85%) |
Jan 13, 2022 | 165.63 | 166.65 | 164.18 | 164.63 | 263,649 | -2.25(-1.35%) |
Jan 12, 2022 | 167.98 | 167.98 | 164.37 | 166.88 | 351,190 | -0.30(-0.18%) |
Jan 11, 2022 | 167.00 | 167.52 | 164.25 | 167.18 | 279,413 | +0.50(+0.30%) |
Jan 10, 2022 | 160.81 | 167.29 | 160.47 | 166.68 | 343,435 | +5.79(+3.60%) |
Jan 07, 2022 | 160.90 | 161.92 | 158.76 | 160.89 | 540,297 | -0.23(-0.14%) |
Jan 06, 2022 | 165.00 | 165.37 | 161.01 | 161.12 | 361,001 | -5.97(-3.57%) |
Jan 05, 2022 | 174.01 | 175.10 | 166.95 | 167.09 | 336,736 | -6.26(-3.61%) |