Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 199.21 | 200.74 | 194.95 | 194.95 | 3,144,843 | -5.22(-2.61%) |
Mar 30, 2022 | 201.80 | 202.07 | 198.68 | 200.16 | 2,420,027 | -2.05(-1.01%) |
Mar 29, 2022 | 201.76 | 203.59 | 200.42 | 202.21 | 3,349,104 | +2.64(+1.32%) |
Mar 28, 2022 | 196.67 | 199.84 | 196.41 | 199.57 | 2,588,759 | +3.82(+1.95%) |
Mar 25, 2022 | 194.98 | 195.93 | 192.77 | 195.76 | 1,930,777 | +0.63(+0.32%) |
Mar 24, 2022 | 195.21 | 195.86 | 193.91 | 195.13 | 2,070,980 | +0.07(+0.04%) |
Mar 23, 2022 | 197.69 | 197.91 | 194.73 | 195.06 | 2,133,510 | -3.49(-1.76%) |
Mar 22, 2022 | 199.60 | 200.35 | 197.51 | 198.55 | 2,424,546 | -0.13(-0.06%) |
Mar 21, 2022 | 198.34 | 201.62 | 197.21 | 198.67 | 2,469,419 | -1.11(-0.56%) |
Mar 18, 2022 | 200.87 | 201.07 | 197.11 | 199.78 | 6,906,758 | -2.31(-1.14%) |
Mar 17, 2022 | 196.35 | 202.32 | 195.22 | 202.09 | 3,872,795 | +4.02(+2.03%) |
Mar 16, 2022 | 193.26 | 198.17 | 193.17 | 198.07 | 3,324,320 | +6.70(+3.50%) |
Mar 15, 2022 | 188.61 | 192.01 | 187.76 | 191.37 | 3,152,102 | +5.66(+3.05%) |
Mar 14, 2022 | 186.88 | 189.90 | 184.76 | 185.71 | 2,461,175 | +0.36(+0.20%) |
Mar 11, 2022 | 189.00 | 190.14 | 185.18 | 185.35 | 2,207,435 | -2.98(-1.58%) |
Mar 10, 2022 | 185.88 | 188.50 | 188.33 | 2,512,677 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.98 | 190.24 | 187.54 | 187.97 | 3,407,684 | +3.06(+1.66%) |
Mar 08, 2022 | 183.70 | 189.49 | 180.47 | 184.90 | 4,409,336 | +2.03(+1.11%) |
Mar 07, 2022 | 188.57 | 189.97 | 181.93 | 182.88 | 4,447,324 | -8.37(-4.38%) |
Mar 04, 2022 | 191.87 | 191.98 | 188.22 | 191.25 | 2,688,016 | -1.85(-0.96%) |
Mar 03, 2022 | 194.42 | 196.56 | 192.55 | 193.10 | 3,320,561 | +0.88(+0.46%) |
Mar 02, 2022 | 187.17 | 193.95 | 187.02 | 192.22 | 3,138,868 | +5.34(+2.86%) |
Mar 01, 2022 | 190.41 | 191.45 | 185.25 | 186.88 | 3,284,454 | -4.40(-2.30%) |
Feb 28, 2022 | 187.41 | 191.74 | 185.93 | 191.27 | 3,890,424 | +0.43(+0.22%) |
Feb 25, 2022 | 188.38 | 192.33 | 189.47 | 190.85 | 2,923,030 | +2.51(+1.33%) |
Feb 24, 2022 | 181.90 | 188.55 | 180.94 | 188.34 | 3,678,001 | +2.46(+1.33%) |
Feb 23, 2022 | 190.41 | 191.76 | 185.59 | 185.88 | 3,118,476 | -4.08(-2.15%) |
Feb 22, 2022 | 189.74 | 191.39 | 187.87 | 189.96 | 3,914,471 | -0.36(-0.19%) |
Feb 18, 2022 | 190.31 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 193.19 | 193.43 | 189.26 | 190.16 | 3,119,271 | -4.15(-2.14%) |
Feb 16, 2022 | 194.79 | 196.73 | 192.67 | 194.31 | 2,467,345 | -1.76(-0.90%) |
Feb 15, 2022 | 194.90 | 198.06 | 194.66 | 196.07 | 3,489,345 | +2.95(+1.53%) |
Feb 14, 2022 | 192.85 | 193.97 | 191.07 | 193.12 | 4,034,959 | +0.45(+0.23%) |
Feb 11, 2022 | 198.78 | 199.69 | 191.42 | 192.66 | 4,234,066 | -6.49(-3.26%) |
Feb 10, 2022 | 200.90 | 202.24 | 197.88 | 199.15 | 3,744,191 | -3.96(-1.95%) |
Feb 09, 2022 | 205.64 | 207.88 | 202.69 | 203.12 | 2,360,601 | -0.12(-0.06%) |
Feb 08, 2022 | 202.82 | 204.44 | 201.39 | 203.23 | 3,055,742 | +0.13(+0.06%) |
Feb 07, 2022 | 203.50 | 205.35 | 199.93 | 203.11 | 3,651,756 | +0.24(+0.12%) |
Feb 04, 2022 | 205.12 | 205.60 | 201.18 | 202.86 | 4,014,672 | -3.52(-1.71%) |
Feb 03, 2022 | 207.42 | 206.38 | 3,879,934 | -3.09(-1.47%) | ||
Feb 02, 2022 | 208.15 | 209.65 | 203.69 | 209.47 | 6,064,188 | +1.28(+0.62%) |
Feb 01, 2022 | 203.06 | 210.92 | 200.35 | 208.19 | 21,184,002 | +25.70(+14.08%) |
Jan 31, 2022 | 178.84 | 182.74 | 182.49 | 5,119,513 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.70 | 179.00 | 173.94 | 178.91 | 3,440,134 | +3.09(+1.76%) |
Jan 27, 2022 | 181.03 | 182.06 | 175.00 | 175.82 | 3,735,423 | -3.76(-2.10%) |
Jan 26, 2022 | 183.49 | 185.94 | 177.99 | 179.59 | 3,407,005 | -2.65(-1.46%) |
Jan 25, 2022 | 180.54 | 183.48 | 177.95 | 182.24 | 4,229,772 | -1.98(-1.07%) |
Jan 24, 2022 | 179.60 | 184.84 | 177.14 | 184.22 | 4,056,603 | +1.97(+1.08%) |
Jan 21, 2022 | 182.81 | 184.59 | 180.85 | 182.25 | 2,848,500 | -0.31(-0.17%) |
Jan 20, 2022 | 185.64 | 186.80 | 182.40 | 182.56 | 1,890,571 | -1.33(-0.72%) |
Jan 19, 2022 | 185.05 | 187.03 | 183.61 | 183.88 | 1,885,592 | -1.65(-0.89%) |
Jan 18, 2022 | 184.57 | 185.94 | 181.86 | 185.54 | 2,592,738 | -0.86(-0.46%) |
Jan 14, 2022 | 186.39 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.92 | 192.80 | 189.45 | 189.94 | 2,025,246 | -0.68(-0.36%) |
Jan 12, 2022 | 191.25 | 192.64 | 189.61 | 190.62 | 2,066,124 | -0.05(-0.02%) |
Jan 11, 2022 | 190.87 | 190.87 | 187.75 | 190.66 | 1,962,765 | -0.41(-0.22%) |
Jan 10, 2022 | 195.88 | 196.04 | 190.07 | 191.08 | 3,161,929 | -5.80(-2.95%) |
Jan 07, 2022 | 196.15 | 198.04 | 194.19 | 196.88 | 3,339,726 | +1.37(+0.70%) |
Jan 06, 2022 | 194.08 | 195.95 | 192.52 | 195.51 | 2,329,455 | +1.88(+0.97%) |
Jan 05, 2022 | 195.65 | 196.71 | 193.32 | 193.63 | 3,003,395 | -2.46(-1.26%) |
Jan 04, 2022 | 193.49 | 197.33 | 192.76 | 196.09 | 3,036,758 | +3.42(+1.78%) |