Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 198.50 | 200.02 | 194.25 | 194.25 | 3,156,068 | -5.20(-2.61%) |
Mar 30, 2022 | 201.08 | 201.35 | 197.97 | 199.45 | 2,428,665 | -2.04(-1.01%) |
Mar 29, 2022 | 201.05 | 202.87 | 199.71 | 201.49 | 3,361,057 | +2.63(+1.32%) |
Mar 28, 2022 | 195.97 | 199.13 | 195.71 | 198.86 | 2,597,998 | +3.80(+1.95%) |
Mar 25, 2022 | 194.29 | 195.23 | 192.09 | 195.06 | 1,937,669 | +0.62(+0.32%) |
Mar 24, 2022 | 194.52 | 195.16 | 193.22 | 194.44 | 2,078,372 | +0.07(+0.04%) |
Mar 23, 2022 | 196.99 | 197.20 | 194.04 | 194.36 | 2,141,125 | -3.48(-1.76%) |
Mar 22, 2022 | 198.89 | 199.63 | 196.81 | 197.84 | 2,433,200 | -0.13(-0.06%) |
Mar 21, 2022 | 197.63 | 200.90 | 196.51 | 197.97 | 2,478,233 | -1.10(-0.56%) |
Mar 18, 2022 | 200.16 | 200.36 | 196.41 | 199.07 | 6,931,410 | -2.30(-1.14%) |
Mar 17, 2022 | 195.65 | 201.60 | 194.53 | 201.37 | 3,886,618 | +4.00(+2.03%) |
Mar 16, 2022 | 192.57 | 197.47 | 192.49 | 197.37 | 3,336,185 | +6.68(+3.50%) |
Mar 15, 2022 | 187.94 | 191.33 | 187.09 | 190.69 | 3,163,352 | +5.64(+3.05%) |
Mar 14, 2022 | 186.22 | 189.23 | 184.10 | 185.05 | 2,469,960 | +0.36(+0.20%) |
Mar 11, 2022 | 188.33 | 189.46 | 184.52 | 184.69 | 2,215,314 | -2.97(-1.58%) |
Mar 10, 2022 | 185.22 | 187.83 | 187.66 | 2,521,645 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.31 | 189.56 | 186.87 | 187.30 | 3,419,846 | +3.05(+1.66%) |
Mar 08, 2022 | 183.05 | 188.82 | 179.82 | 184.25 | 4,425,073 | +2.02(+1.11%) |
Mar 07, 2022 | 187.90 | 189.30 | 181.28 | 182.22 | 4,463,198 | -8.34(-4.38%) |
Mar 04, 2022 | 191.19 | 191.30 | 187.55 | 190.57 | 2,697,610 | -1.85(-0.96%) |
Mar 03, 2022 | 193.73 | 195.87 | 191.86 | 192.41 | 3,332,412 | +0.88(+0.46%) |
Mar 02, 2022 | 186.50 | 193.26 | 186.35 | 191.54 | 3,150,071 | +5.33(+2.86%) |
Mar 01, 2022 | 189.73 | 190.77 | 184.59 | 186.21 | 3,296,177 | -4.38(-2.30%) |
Feb 28, 2022 | 186.75 | 191.06 | 185.27 | 190.59 | 3,904,310 | +0.43(+0.22%) |
Feb 25, 2022 | 187.71 | 191.65 | 188.80 | 190.17 | 2,933,463 | +2.50(+1.33%) |
Feb 24, 2022 | 181.26 | 187.88 | 180.29 | 187.67 | 3,691,129 | +2.45(+1.32%) |
Feb 23, 2022 | 189.73 | 191.08 | 184.93 | 185.21 | 3,129,607 | -4.07(-2.15%) |
Feb 22, 2022 | 189.06 | 190.71 | 187.20 | 189.28 | 3,928,443 | -0.35(-0.19%) |
Feb 18, 2022 | 189.63 | 0 | +0.15(+0.08%) | |||
Feb 17, 2022 | 192.50 | 192.74 | 188.59 | 189.48 | 3,130,404 | -4.14(-2.14%) |
Feb 16, 2022 | 194.10 | 196.03 | 191.99 | 193.62 | 2,476,151 | -1.75(-0.90%) |
Feb 15, 2022 | 194.21 | 197.36 | 193.97 | 195.37 | 3,501,799 | +2.94(+1.53%) |
Feb 14, 2022 | 192.16 | 193.28 | 190.39 | 192.43 | 4,049,360 | +0.45(+0.23%) |
Feb 11, 2022 | 198.07 | 198.98 | 190.74 | 191.98 | 4,249,178 | -6.47(-3.26%) |
Feb 10, 2022 | 200.18 | 201.52 | 197.18 | 198.44 | 3,757,555 | -3.95(-1.95%) |
Feb 09, 2022 | 204.91 | 207.14 | 201.97 | 202.39 | 2,369,026 | -0.12(-0.06%) |
Feb 08, 2022 | 202.10 | 203.72 | 200.68 | 202.51 | 3,066,649 | +0.13(+0.06%) |
Feb 07, 2022 | 202.77 | 204.62 | 199.22 | 202.38 | 3,664,790 | +0.24(+0.12%) |
Feb 04, 2022 | 204.39 | 204.87 | 200.46 | 202.14 | 4,029,001 | -3.51(-1.71%) |
Feb 03, 2022 | 206.68 | 205.65 | 3,893,782 | -3.08(-1.47%) | ||
Feb 02, 2022 | 207.41 | 208.90 | 202.96 | 208.72 | 6,085,833 | +1.28(+0.62%) |
Feb 01, 2022 | 202.34 | 210.17 | 199.64 | 207.45 | 21,259,612 | +25.61(+14.08%) |
Jan 31, 2022 | 178.20 | 182.09 | 181.84 | 5,137,785 | +3.56(+2.00%) | |
Jan 28, 2022 | 176.07 | 178.37 | 173.32 | 178.28 | 3,452,412 | +3.08(+1.76%) |
Jan 27, 2022 | 180.39 | 181.41 | 174.38 | 175.20 | 3,748,755 | -3.75(-2.10%) |
Jan 26, 2022 | 182.84 | 185.28 | 177.36 | 178.95 | 3,419,165 | -2.64(-1.46%) |
Jan 25, 2022 | 179.89 | 182.83 | 177.31 | 181.59 | 4,244,869 | -1.97(-1.07%) |
Jan 24, 2022 | 178.96 | 184.18 | 176.51 | 183.56 | 4,071,082 | +1.96(+1.08%) |
Jan 21, 2022 | 182.16 | 183.93 | 180.21 | 181.60 | 2,858,667 | -0.30(-0.17%) |
Jan 20, 2022 | 184.98 | 186.13 | 181.75 | 181.91 | 1,897,319 | -1.32(-0.72%) |
Jan 19, 2022 | 184.39 | 186.37 | 182.96 | 183.23 | 1,892,322 | -1.65(-0.89%) |
Jan 18, 2022 | 183.91 | 185.28 | 181.21 | 184.88 | 2,601,992 | -0.85(-0.46%) |
Jan 14, 2022 | 185.73 | 0 | -3.53(-1.87%) | |||
Jan 13, 2022 | 190.24 | 192.12 | 188.78 | 189.26 | 2,032,475 | -0.67(-0.36%) |
Jan 12, 2022 | 190.57 | 191.95 | 188.93 | 189.94 | 2,073,498 | -0.05(-0.02%) |
Jan 11, 2022 | 190.19 | 190.19 | 187.08 | 189.98 | 1,969,770 | -0.41(-0.22%) |
Jan 10, 2022 | 195.18 | 195.34 | 189.39 | 190.40 | 3,173,215 | -5.78(-2.95%) |
Jan 07, 2022 | 195.45 | 197.34 | 193.50 | 196.18 | 3,351,647 | +1.37(+0.70%) |
Jan 06, 2022 | 193.39 | 195.25 | 191.84 | 194.81 | 2,337,770 | +1.87(+0.97%) |
Jan 05, 2022 | 194.96 | 196.01 | 192.64 | 192.94 | 3,014,115 | -2.45(-1.26%) |
Jan 04, 2022 | 192.80 | 196.63 | 192.08 | 195.40 | 3,047,597 | +3.41(+1.78%) |