Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 205.73 | 205.74 | 202.66 | 202.82 | 233,725 | -3.15(-1.53%) |
Mar 30, 2022 | 206.51 | 206.93 | 204.99 | 205.97 | 165,145 | -1.15(-0.55%) |
Mar 29, 2022 | 206.66 | 207.42 | 205.39 | 207.12 | 233,786 | +2.29(+1.12%) |
Mar 28, 2022 | 202.91 | 204.91 | 202.15 | 204.83 | 205,889 | +1.81(+0.89%) |
Mar 25, 2022 | 202.48 | 203.55 | 201.37 | 203.03 | 152,027 | +0.71(+0.35%) |
Mar 24, 2022 | 200.17 | 202.31 | 199.78 | 202.31 | 199,839 | +3.08(+1.54%) |
Mar 23, 2022 | 200.29 | 201.33 | 199.18 | 199.24 | 726,407 | -2.38(-1.18%) |
Mar 22, 2022 | 199.32 | 202.01 | 199.32 | 201.62 | 583,578 | +2.72(+1.36%) |
Mar 21, 2022 | 198.77 | 199.66 | 197.11 | 198.91 | 348,810 | +0.13(+0.06%) |
Mar 18, 2022 | 195.91 | 198.92 | 195.32 | 198.78 | 203,413 | +2.47(+1.26%) |
Mar 17, 2022 | 193.26 | 196.41 | 193.09 | 196.31 | 225,912 | +2.23(+1.15%) |
Mar 16, 2022 | 191.40 | 194.08 | 189.16 | 194.08 | 485,950 | +4.28(+2.25%) |
Mar 15, 2022 | 186.47 | 190.07 | 186.06 | 189.80 | 302,851 | +4.55(+2.45%) |
Mar 14, 2022 | 187.01 | 188.76 | 184.93 | 185.25 | 335,530 | -1.69(-0.90%) |
Mar 11, 2022 | 190.54 | 190.78 | 186.67 | 186.94 | 394,110 | -2.39(-1.26%) |
Mar 10, 2022 | 188.43 | 189.86 | 187.24 | 189.34 | 294,371 | -0.97(-0.51%) |
Mar 09, 2022 | 189.18 | 191.18 | 188.15 | 190.31 | 437,987 | +5.18(+2.80%) |
Mar 08, 2022 | 186.40 | 190.08 | 184.41 | 185.13 | 550,410 | -1.40(-0.75%) |
Mar 07, 2022 | 191.83 | 191.83 | 186.48 | 186.53 | 398,249 | -5.47(-2.85%) |
Mar 04, 2022 | 192.25 | 192.64 | 190.32 | 191.99 | 384,902 | -1.97(-1.02%) |
Mar 03, 2022 | 196.25 | 196.64 | 193.09 | 193.96 | 486,238 | -1.14(-0.59%) |
Mar 02, 2022 | 192.96 | 195.85 | 192.35 | 195.11 | 1,222,086 | +3.08(+1.61%) |
Mar 01, 2022 | 194.15 | 194.92 | 190.79 | 192.02 | 433,506 | -2.83(-1.45%) |
Feb 28, 2022 | 192.75 | 195.32 | 192.11 | 194.85 | 633,232 | -0.19(-0.09%) |
Feb 25, 2022 | 191.70 | 195.04 | 192.10 | 195.04 | 418,513 | +4.10(+2.15%) |
Feb 24, 2022 | 182.74 | 191.19 | 182.44 | 190.94 | 891,668 | +2.83(+1.51%) |
Feb 23, 2022 | 193.16 | 193.48 | 187.95 | 188.11 | 765,580 | -3.62(-1.89%) |
Feb 22, 2022 | 192.55 | 194.43 | 190.07 | 191.72 | 566,204 | -2.40(-1.24%) |
Feb 18, 2022 | 194.13 | 0 | -1.48(-0.76%) | |||
Feb 17, 2022 | 198.42 | 198.63 | 195.29 | 195.61 | 253,944 | -4.47(-2.23%) |
Feb 16, 2022 | 198.74 | 200.45 | 197.84 | 200.08 | 268,193 | +0.34(+0.17%) |
Feb 15, 2022 | 198.92 | 199.89 | 198.50 | 199.74 | 232,595 | +3.11(+1.58%) |
Feb 14, 2022 | 196.29 | 197.70 | 194.93 | 196.63 | 400,211 | -0.13(-0.06%) |
Feb 11, 2022 | 201.28 | 201.93 | 196.18 | 196.76 | 594,514 | -4.39(-2.18%) |
Feb 10, 2022 | 202.28 | 204.54 | 200.19 | 201.15 | 410,756 | -3.55(-1.73%) |
Feb 09, 2022 | 204.04 | 204.84 | 203.73 | 204.70 | 673,143 | +2.42(+1.20%) |
Feb 08, 2022 | 200.46 | 202.71 | 199.88 | 202.27 | 183,988 | +1.52(+0.76%) |
Feb 07, 2022 | 202.10 | 202.54 | 200.16 | 200.75 | 202,506 | -1.11(-0.55%) |
Feb 04, 2022 | 200.65 | 203.55 | 199.59 | 201.86 | 1,041,622 | +1.52(+0.76%) |
Feb 03, 2022 | 202.44 | 199.80 | 200.33 | 785,960 | -5.61(-2.72%) | |
Feb 02, 2022 | 205.68 | 206.30 | 204.06 | 205.94 | 680,786 | +1.78(+0.87%) |
Feb 01, 2022 | 203.18 | 204.38 | 201.54 | 204.16 | 408,195 | +1.52(+0.75%) |
Jan 31, 2022 | 198.89 | 202.79 | 202.64 | 535,124 | +3.77(+1.90%) | |
Jan 28, 2022 | 194.65 | 198.94 | 192.48 | 198.87 | 369,881 | +5.21(+2.69%) |
Jan 27, 2022 | 196.56 | 198.05 | 192.97 | 193.66 | 572,076 | -0.60(-0.31%) |
Jan 26, 2022 | 197.75 | 198.91 | 192.36 | 194.26 | 896,474 | +0.00(+0.00%) |
Jan 25, 2022 | 193.52 | 196.18 | 191.16 | 194.26 | 559,049 | -2.20(-1.12%) |
Jan 24, 2022 | 193.07 | 196.58 | 187.78 | 196.47 | 1,049,252 | +0.57(+0.29%) |
Jan 21, 2022 | 199.29 | 200.63 | 195.89 | 195.89 | 732,096 | -4.34(-2.17%) |
Jan 20, 2022 | 203.49 | 205.51 | 200.14 | 200.24 | 271,064 | -2.28(-1.13%) |
Jan 19, 2022 | 205.16 | 206.01 | 202.35 | 202.52 | 293,965 | -2.01(-0.98%) |
Jan 18, 2022 | 205.76 | 205.99 | 204.16 | 204.52 | 537,406 | -3.76(-1.81%) |
Jan 14, 2022 | 208.29 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.93 | 212.04 | 207.53 | 207.96 | 321,840 | -3.52(-1.66%) |
Jan 12, 2022 | 211.65 | 212.33 | 210.56 | 211.48 | 148,224 | +0.70(+0.33%) |
Jan 11, 2022 | 208.77 | 210.78 | 207.45 | 210.78 | 247,998 | +1.86(+0.89%) |
Jan 10, 2022 | 207.31 | 209.06 | 204.62 | 208.92 | 356,765 | -0.27(-0.13%) |
Jan 07, 2022 | 209.60 | 210.18 | 208.10 | 209.19 | 280,012 | -0.42(-0.20%) |
Jan 06, 2022 | 209.42 | 210.76 | 208.50 | 209.60 | 293,400 | -0.44(-0.21%) |
Jan 05, 2022 | 214.00 | 214.23 | 209.96 | 210.04 | 358,817 | -4.22(-1.97%) |
Jan 04, 2022 | 215.46 | 215.63 | 213.39 | 214.26 | 207,133 | -0.67(-0.31%) |