Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 190.27 | 190.27 | 185.75 | 186.56 | 636,113 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 193.00 | 189.11 | 190.11 | 623,568 | -3.00(-1.55%) |
Mar 29, 2022 | 191.01 | 193.42 | 190.26 | 193.10 | 565,219 | +3.64(+1.92%) |
Mar 28, 2022 | 190.16 | 190.97 | 187.77 | 189.46 | 377,032 | -0.45(-0.24%) |
Mar 25, 2022 | 189.56 | 190.51 | 187.66 | 189.91 | 536,457 | +0.93(+0.49%) |
Mar 24, 2022 | 188.94 | 189.66 | 187.59 | 188.98 | 381,507 | +0.79(+0.42%) |
Mar 23, 2022 | 189.97 | 191.96 | 187.57 | 188.19 | 331,339 | -3.75(-1.95%) |
Mar 22, 2022 | 194.31 | 194.31 | 191.52 | 191.94 | 316,387 | -1.19(-0.61%) |
Mar 21, 2022 | 193.03 | 194.05 | 191.16 | 193.12 | 465,848 | -0.51(-0.26%) |
Mar 18, 2022 | 196.41 | 196.41 | 190.47 | 193.63 | 800,177 | +0.99(+0.51%) |
Mar 17, 2022 | 189.32 | 193.56 | 189.32 | 192.64 | 368,115 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.10 | 187.42 | 190.84 | 315,260 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.84 | 184.50 | 187.49 | 322,372 | +3.49(+1.90%) |
Mar 14, 2022 | 187.09 | 187.89 | 183.06 | 184.00 | 321,742 | -0.53(-0.29%) |
Mar 11, 2022 | 185.78 | 186.56 | 184.43 | 184.53 | 509,143 | +0.78(+0.42%) |
Mar 10, 2022 | 183.87 | 186.06 | 182.07 | 183.75 | 331,083 | -3.02(-1.61%) |
Mar 09, 2022 | 182.81 | 188.01 | 182.52 | 186.77 | 625,090 | +8.42(+4.72%) |
Mar 08, 2022 | 183.96 | 186.16 | 178.06 | 178.35 | 719,650 | -4.95(-2.70%) |
Mar 07, 2022 | 187.13 | 187.43 | 183.07 | 183.30 | 289,600 | -3.68(-1.97%) |
Mar 04, 2022 | 187.43 | 189.94 | 186.14 | 186.98 | 506,484 | -2.32(-1.22%) |
Mar 03, 2022 | 188.71 | 190.66 | 186.44 | 189.30 | 410,685 | +1.41(+0.75%) |
Mar 02, 2022 | 184.74 | 188.64 | 183.34 | 187.89 | 376,671 | +4.25(+2.32%) |
Mar 01, 2022 | 186.68 | 187.02 | 181.19 | 183.63 | 599,642 | -3.09(-1.66%) |
Feb 28, 2022 | 184.83 | 187.59 | 183.81 | 186.73 | 803,002 | -0.57(-0.31%) |
Feb 25, 2022 | 183.83 | 188.22 | 184.65 | 187.30 | 361,366 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.31 | 176.76 | 183.90 | 538,277 | +3.42(+1.89%) |
Feb 23, 2022 | 184.20 | 185.11 | 180.31 | 180.48 | 457,309 | -3.11(-1.70%) |
Feb 22, 2022 | 184.74 | 185.88 | 182.51 | 183.60 | 484,710 | -0.64(-0.35%) |
Feb 18, 2022 | 184.24 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.97 | 182.88 | 183.62 | 636,019 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.02 | 184.26 | 184.86 | 441,869 | -1.26(-0.67%) |
Feb 15, 2022 | 188.86 | 189.62 | 184.87 | 186.12 | 662,090 | -0.40(-0.21%) |
Feb 14, 2022 | 185.09 | 187.82 | 184.53 | 186.51 | 754,208 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.21 | 183.09 | 184.72 | 732,282 | -4.68(-2.47%) |
Feb 10, 2022 | 190.30 | 194.05 | 188.21 | 189.41 | 506,458 | -4.09(-2.11%) |
Feb 09, 2022 | 194.61 | 195.57 | 193.12 | 193.49 | 498,501 | +1.08(+0.56%) |
Feb 08, 2022 | 193.53 | 194.00 | 191.22 | 192.41 | 523,979 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.49 | 191.55 | 192.65 | 659,657 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.53 | 191.33 | 192.16 | 605,041 | -5.00(-2.54%) |
Feb 03, 2022 | 200.81 | 195.99 | 197.16 | 613,945 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.95 | 210.40 | 200.41 | 200.94 | 1,157,381 | -9.47(-4.50%) |
Feb 01, 2022 | 209.29 | 210.83 | 207.66 | 210.40 | 411,153 | +0.77(+0.37%) |
Jan 31, 2022 | 205.15 | 209.85 | 209.63 | 400,281 | +4.04(+1.96%) | |
Jan 28, 2022 | 201.93 | 205.70 | 199.43 | 205.60 | 294,427 | +2.55(+1.26%) |
Jan 27, 2022 | 207.49 | 209.54 | 201.58 | 203.05 | 366,975 | -2.93(-1.42%) |
Jan 26, 2022 | 210.89 | 214.18 | 203.93 | 205.98 | 472,085 | -3.70(-1.76%) |
Jan 25, 2022 | 210.94 | 212.70 | 205.71 | 209.67 | 424,283 | -4.98(-2.32%) |
Jan 24, 2022 | 210.85 | 215.44 | 207.44 | 214.66 | 600,370 | +1.41(+0.66%) |
Jan 21, 2022 | 209.76 | 214.92 | 208.59 | 213.25 | 652,902 | +2.97(+1.41%) |
Jan 20, 2022 | 211.21 | 213.62 | 209.00 | 210.28 | 405,010 | +0.00(+0.00%) |
Jan 19, 2022 | 212.76 | 213.59 | 209.71 | 210.28 | 348,867 | -1.47(-0.69%) |
Jan 18, 2022 | 211.72 | 212.49 | 207.15 | 211.75 | 488,822 | -2.63(-1.23%) |
Jan 14, 2022 | 214.37 | 0 | -5.74(-2.61%) | |||
Jan 13, 2022 | 220.35 | 221.90 | 219.27 | 220.12 | 216,717 | -0.17(-0.08%) |
Jan 12, 2022 | 220.33 | 221.93 | 219.56 | 220.29 | 248,153 | +0.75(+0.34%) |
Jan 11, 2022 | 218.87 | 219.68 | 214.30 | 219.54 | 233,474 | +1.28(+0.59%) |
Jan 10, 2022 | 218.75 | 219.61 | 215.80 | 218.26 | 293,820 | -2.65(-1.20%) |
Jan 07, 2022 | 223.90 | 224.37 | 220.18 | 220.91 | 280,720 | -3.01(-1.34%) |
Jan 06, 2022 | 224.65 | 226.54 | 223.42 | 223.92 | 214,925 | -0.66(-0.29%) |
Jan 05, 2022 | 229.38 | 230.66 | 224.47 | 224.58 | 284,421 | -4.05(-1.77%) |
Jan 04, 2022 | 224.63 | 229.26 | 224.60 | 228.63 | 307,723 | +4.69(+2.09%) |