Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 205.70 | 205.71 | 202.62 | 202.79 | 233,762 | -3.15(-1.53%) |
Mar 30, 2022 | 206.47 | 206.89 | 204.96 | 205.94 | 165,171 | -1.15(-0.55%) |
Mar 29, 2022 | 206.63 | 207.39 | 205.36 | 207.09 | 233,823 | +2.29(+1.12%) |
Mar 28, 2022 | 202.88 | 204.88 | 202.12 | 204.80 | 205,921 | +1.81(+0.89%) |
Mar 25, 2022 | 202.45 | 203.52 | 201.34 | 202.99 | 152,050 | +0.71(+0.35%) |
Mar 24, 2022 | 200.13 | 202.28 | 199.75 | 202.28 | 199,871 | +3.08(+1.54%) |
Mar 23, 2022 | 200.25 | 201.30 | 199.15 | 199.21 | 726,521 | -2.39(-1.18%) |
Mar 22, 2022 | 199.28 | 201.98 | 199.28 | 201.59 | 583,669 | +2.72(+1.37%) |
Mar 21, 2022 | 198.74 | 199.62 | 197.08 | 198.88 | 348,865 | +0.13(+0.06%) |
Mar 18, 2022 | 195.88 | 198.89 | 195.29 | 198.75 | 203,445 | +2.47(+1.26%) |
Mar 17, 2022 | 193.24 | 196.38 | 193.06 | 196.28 | 225,947 | +2.23(+1.15%) |
Mar 16, 2022 | 191.37 | 194.05 | 189.13 | 194.05 | 486,026 | +4.28(+2.25%) |
Mar 15, 2022 | 186.44 | 190.04 | 186.03 | 189.77 | 302,898 | +4.55(+2.45%) |
Mar 14, 2022 | 186.98 | 188.74 | 184.90 | 185.23 | 335,582 | -1.69(-0.90%) |
Mar 11, 2022 | 190.51 | 190.75 | 186.64 | 186.91 | 394,171 | -2.39(-1.27%) |
Mar 10, 2022 | 188.40 | 189.83 | 187.21 | 189.31 | 294,417 | -0.97(-0.51%) |
Mar 09, 2022 | 189.15 | 191.15 | 188.12 | 190.28 | 438,056 | +5.18(+2.80%) |
Mar 08, 2022 | 186.37 | 190.05 | 184.38 | 185.10 | 550,496 | -1.40(-0.75%) |
Mar 07, 2022 | 191.80 | 191.80 | 186.45 | 186.50 | 398,311 | -5.47(-2.85%) |
Mar 04, 2022 | 192.22 | 192.61 | 190.29 | 191.96 | 384,963 | -1.97(-1.02%) |
Mar 03, 2022 | 196.22 | 196.61 | 193.06 | 193.93 | 486,314 | -1.14(-0.59%) |
Mar 02, 2022 | 192.93 | 195.82 | 192.32 | 195.08 | 1,222,277 | +3.08(+1.61%) |
Mar 01, 2022 | 194.12 | 194.89 | 190.76 | 191.99 | 433,574 | -2.83(-1.45%) |
Feb 28, 2022 | 192.72 | 195.29 | 192.08 | 194.82 | 633,331 | -0.18(-0.09%) |
Feb 25, 2022 | 191.67 | 195.01 | 192.07 | 195.01 | 418,579 | +4.10(+2.15%) |
Feb 24, 2022 | 182.71 | 191.16 | 182.41 | 190.91 | 891,808 | +2.83(+1.51%) |
Feb 23, 2022 | 193.13 | 193.45 | 187.92 | 188.08 | 765,700 | -3.62(-1.89%) |
Feb 22, 2022 | 192.52 | 194.40 | 190.04 | 191.69 | 566,292 | -2.41(-1.24%) |
Feb 18, 2022 | 194.10 | 0 | -1.48(-0.76%) | |||
Feb 17, 2022 | 198.39 | 198.60 | 195.26 | 195.58 | 253,984 | -4.47(-2.23%) |
Feb 16, 2022 | 198.71 | 200.42 | 197.81 | 200.05 | 268,235 | +0.34(+0.17%) |
Feb 15, 2022 | 198.89 | 199.86 | 198.47 | 199.71 | 232,631 | +3.11(+1.58%) |
Feb 14, 2022 | 196.26 | 197.67 | 194.90 | 196.60 | 400,274 | -0.13(-0.06%) |
Feb 11, 2022 | 201.24 | 201.89 | 196.15 | 196.72 | 594,606 | -4.39(-2.18%) |
Feb 10, 2022 | 202.25 | 204.51 | 200.16 | 201.12 | 410,820 | -3.55(-1.73%) |
Feb 09, 2022 | 204.01 | 204.81 | 203.70 | 204.67 | 673,248 | +2.42(+1.20%) |
Feb 08, 2022 | 200.43 | 202.68 | 199.85 | 202.24 | 184,017 | +1.52(+0.76%) |
Feb 07, 2022 | 202.07 | 202.50 | 200.13 | 200.72 | 202,538 | -1.10(-0.55%) |
Feb 04, 2022 | 200.61 | 203.52 | 199.56 | 201.82 | 1,041,785 | +1.52(+0.76%) |
Feb 03, 2022 | 202.41 | 199.77 | 200.30 | 786,082 | -5.60(-2.72%) | |
Feb 02, 2022 | 205.65 | 206.26 | 204.03 | 205.91 | 680,892 | +1.77(+0.87%) |
Feb 01, 2022 | 203.14 | 204.35 | 201.50 | 204.13 | 408,258 | +1.52(+0.75%) |
Jan 31, 2022 | 198.86 | 202.76 | 202.61 | 535,208 | +3.77(+1.90%) | |
Jan 28, 2022 | 194.62 | 198.91 | 192.45 | 198.84 | 369,939 | +5.21(+2.69%) |
Jan 27, 2022 | 196.53 | 198.01 | 192.94 | 193.63 | 572,166 | -0.60(-0.31%) |
Jan 26, 2022 | 197.72 | 198.88 | 192.33 | 194.23 | 896,614 | +0.00(+0.00%) |
Jan 25, 2022 | 193.49 | 196.15 | 191.13 | 194.23 | 559,137 | -2.20(-1.12%) |
Jan 24, 2022 | 193.04 | 196.55 | 187.75 | 196.43 | 1,049,416 | +0.57(+0.29%) |
Jan 21, 2022 | 199.26 | 200.60 | 195.86 | 195.86 | 732,211 | -4.34(-2.17%) |
Jan 20, 2022 | 203.45 | 205.48 | 200.11 | 200.21 | 271,106 | -2.28(-1.13%) |
Jan 19, 2022 | 205.13 | 205.97 | 202.32 | 202.49 | 294,011 | -2.01(-0.98%) |
Jan 18, 2022 | 205.73 | 205.96 | 204.13 | 204.49 | 537,490 | -3.76(-1.81%) |
Jan 14, 2022 | 208.25 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.90 | 212.01 | 207.50 | 207.92 | 321,890 | -3.52(-1.66%) |
Jan 12, 2022 | 211.62 | 212.30 | 210.52 | 211.44 | 148,247 | +0.70(+0.33%) |
Jan 11, 2022 | 208.74 | 210.75 | 207.42 | 210.75 | 248,037 | +1.86(+0.89%) |
Jan 10, 2022 | 207.28 | 209.03 | 204.59 | 208.88 | 356,820 | -0.27(-0.13%) |
Jan 07, 2022 | 209.56 | 210.15 | 208.07 | 209.16 | 280,056 | -0.42(-0.20%) |
Jan 06, 2022 | 209.39 | 210.73 | 208.47 | 209.57 | 293,446 | -0.44(-0.21%) |
Jan 05, 2022 | 213.97 | 214.19 | 209.92 | 210.01 | 358,873 | -4.22(-1.97%) |
Jan 04, 2022 | 215.43 | 215.59 | 213.35 | 214.23 | 207,165 | -0.67(-0.31%) |