Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 203.45 | 205.19 | 197.60 | 197.75 | 4,952,373 | -9.08(-4.39%) |
Mar 30, 2022 | 206.56 | 208.44 | 205.59 | 206.83 | 2,644,437 | -0.90(-0.44%) |
Mar 29, 2022 | 206.87 | 209.26 | 205.19 | 207.73 | 3,414,630 | +3.18(+1.55%) |
Mar 28, 2022 | 203.20 | 204.56 | 201.70 | 204.56 | 2,374,309 | +0.85(+0.42%) |
Mar 25, 2022 | 203.19 | 204.94 | 201.58 | 203.71 | 2,646,616 | +1.46(+0.72%) |
Mar 24, 2022 | 202.24 | 203.80 | 201.42 | 202.25 | 2,404,156 | +0.30(+0.15%) |
Mar 23, 2022 | 207.12 | 207.55 | 201.22 | 201.95 | 3,211,945 | -5.64(-2.72%) |
Mar 22, 2022 | 208.46 | 209.32 | 206.63 | 207.59 | 2,650,837 | -0.21(-0.10%) |
Mar 21, 2022 | 210.62 | 212.89 | 206.23 | 207.80 | 3,244,501 | -2.84(-1.35%) |
Mar 18, 2022 | 203.97 | 210.72 | 203.21 | 210.64 | 7,055,710 | +5.05(+2.46%) |
Mar 17, 2022 | 200.34 | 205.84 | 199.86 | 205.59 | 3,922,318 | +4.70(+2.34%) |
Mar 16, 2022 | 202.14 | 203.79 | 197.31 | 200.89 | 3,244,451 | +0.22(+0.11%) |
Mar 15, 2022 | 196.16 | 201.46 | 196.16 | 200.67 | 3,076,439 | +6.14(+3.16%) |
Mar 14, 2022 | 194.02 | 196.53 | 190.98 | 194.53 | 3,399,909 | +1.67(+0.86%) |
Mar 11, 2022 | 200.96 | 201.77 | 192.70 | 192.86 | 4,338,346 | -7.28(-3.64%) |
Mar 10, 2022 | 199.04 | 195.76 | 200.14 | 3,384,502 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.15 | 203.53 | 198.89 | 201.28 | 3,415,869 | +6.70(+3.44%) |
Mar 08, 2022 | 196.83 | 199.33 | 192.61 | 194.58 | 4,785,308 | -2.08(-1.06%) |
Mar 07, 2022 | 208.82 | 209.30 | 196.21 | 196.65 | 6,162,527 | -12.17(-5.83%) |
Mar 04, 2022 | 207.55 | 209.75 | 206.53 | 208.82 | 4,289,568 | +0.24(+0.12%) |
Mar 03, 2022 | 210.71 | 213.57 | 207.21 | 208.58 | 4,933,152 | -0.99(-0.47%) |
Mar 02, 2022 | 206.87 | 210.71 | 203.75 | 209.57 | 6,821,978 | +5.10(+2.49%) |
Mar 01, 2022 | 211.37 | 211.62 | 203.65 | 204.47 | 16,924,762 | +18.32(+9.84%) |
Feb 28, 2022 | 183.91 | 187.47 | 182.49 | 186.15 | 6,625,608 | +0.51(+0.28%) |
Feb 25, 2022 | 178.46 | 185.90 | 179.55 | 185.64 | 4,398,325 | +7.15(+4.00%) |
Feb 24, 2022 | 171.91 | 178.69 | 171.46 | 178.49 | 4,199,111 | +1.54(+0.87%) |
Feb 23, 2022 | 183.48 | 184.38 | 176.68 | 176.96 | 4,797,543 | -6.01(-3.29%) |
Feb 22, 2022 | 188.82 | 189.33 | 181.24 | 182.97 | 6,031,926 | -7.49(-3.93%) |
Feb 18, 2022 | 190.46 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.51 | 192.84 | 189.97 | 190.09 | 4,147,240 | -3.55(-1.83%) |
Feb 16, 2022 | 192.78 | 194.61 | 190.84 | 193.65 | 3,583,260 | +0.59(+0.30%) |
Feb 15, 2022 | 195.05 | 195.05 | 191.77 | 193.06 | 5,085,996 | -0.46(-0.24%) |
Feb 14, 2022 | 195.94 | 196.23 | 190.86 | 193.51 | 4,381,485 | -2.77(-1.41%) |
Feb 11, 2022 | 198.70 | 199.25 | 195.57 | 196.29 | 3,074,522 | -2.12(-1.07%) |
Feb 10, 2022 | 198.91 | 201.80 | 197.35 | 198.40 | 3,270,009 | -2.60(-1.29%) |
Feb 09, 2022 | 199.47 | 201.50 | 198.60 | 201.00 | 2,762,039 | +3.42(+1.73%) |
Feb 08, 2022 | 195.84 | 199.16 | 195.44 | 197.58 | 3,154,250 | +1.54(+0.79%) |
Feb 07, 2022 | 199.23 | 199.63 | 195.12 | 196.04 | 4,747,449 | -2.55(-1.28%) |
Feb 04, 2022 | 198.66 | 199.94 | 195.34 | 198.59 | 4,046,801 | +0.76(+0.38%) |
Feb 03, 2022 | 198.78 | 197.83 | 6,847,018 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.50 | 204.20 | 199.79 | 201.90 | 4,943,489 | -1.50(-0.74%) |
Feb 01, 2022 | 205.97 | 206.46 | 200.71 | 203.41 | 4,434,087 | -1.11(-0.54%) |
Jan 31, 2022 | 201.25 | 204.73 | 204.52 | 4,580,687 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.82 | 202.04 | 195.32 | 201.96 | 3,132,271 | +5.09(+2.59%) |
Jan 27, 2022 | 199.79 | 201.63 | 196.13 | 196.86 | 4,315,878 | +0.44(+0.22%) |
Jan 26, 2022 | 200.06 | 201.49 | 195.19 | 196.43 | 4,533,641 | -2.76(-1.38%) |
Jan 25, 2022 | 202.60 | 202.89 | 197.54 | 199.18 | 5,311,765 | -5.47(-2.67%) |
Jan 24, 2022 | 199.84 | 205.07 | 196.62 | 204.66 | 6,054,818 | +3.09(+1.53%) |
Jan 21, 2022 | 204.12 | 204.94 | 198.76 | 201.57 | 8,524,725 | -4.15(-2.02%) |
Jan 20, 2022 | 208.78 | 212.76 | 205.18 | 205.72 | 4,640,354 | -1.97(-0.95%) |
Jan 19, 2022 | 205.74 | 211.82 | 204.71 | 207.68 | 4,408,703 | +3.55(+1.74%) |
Jan 18, 2022 | 202.99 | 205.00 | 201.59 | 204.13 | 5,014,523 | -1.29(-0.63%) |
Jan 14, 2022 | 205.42 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.02 | 210.43 | 207.60 | 209.53 | 3,684,035 | +1.26(+0.61%) |
Jan 12, 2022 | 211.72 | 213.53 | 207.92 | 208.27 | 4,558,461 | -2.86(-1.35%) |
Jan 11, 2022 | 211.62 | 212.20 | 207.83 | 211.12 | 3,285,212 | +0.12(+0.06%) |
Jan 10, 2022 | 212.03 | 212.13 | 206.92 | 211.00 | 5,236,216 | -3.12(-1.46%) |
Jan 07, 2022 | 213.56 | 216.37 | 212.56 | 214.12 | 3,290,408 | -0.53(-0.25%) |
Jan 06, 2022 | 206.66 | 215.87 | 206.66 | 214.65 | 4,518,858 | +2.31(+1.09%) |
Jan 05, 2022 | 217.86 | 219.27 | 212.26 | 212.34 | 4,185,975 | -4.93(-2.27%) |
Jan 04, 2022 | 215.26 | 218.63 | 214.85 | 217.27 | 3,584,747 | +2.06(+0.96%) |