Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 201.47 | 203.02 | 197.16 | 197.16 | 3,109,509 | -5.28(-2.61%) |
Mar 30, 2022 | 204.09 | 204.37 | 200.94 | 202.44 | 2,392,837 | -2.07(-1.01%) |
Mar 29, 2022 | 204.06 | 205.91 | 202.70 | 204.51 | 3,311,474 | +2.67(+1.32%) |
Mar 28, 2022 | 198.91 | 202.11 | 198.64 | 201.84 | 2,559,672 | +3.86(+1.95%) |
Mar 25, 2022 | 197.20 | 198.16 | 194.97 | 197.98 | 1,909,084 | +0.63(+0.32%) |
Mar 24, 2022 | 197.43 | 198.08 | 196.11 | 197.35 | 2,047,711 | +0.07(+0.04%) |
Mar 23, 2022 | 199.94 | 200.15 | 196.94 | 197.27 | 2,109,538 | -3.53(-1.76%) |
Mar 22, 2022 | 201.87 | 202.62 | 199.75 | 200.80 | 2,397,305 | -0.13(-0.06%) |
Mar 21, 2022 | 200.59 | 203.91 | 199.45 | 200.93 | 2,441,674 | -1.12(-0.56%) |
Mar 18, 2022 | 203.16 | 203.36 | 199.35 | 202.05 | 6,829,156 | -2.34(-1.14%) |
Mar 17, 2022 | 198.58 | 204.62 | 197.44 | 204.39 | 3,829,282 | +4.06(+2.03%) |
Mar 16, 2022 | 195.45 | 200.43 | 195.37 | 200.32 | 3,286,969 | +6.78(+3.50%) |
Mar 15, 2022 | 190.75 | 194.19 | 189.89 | 193.55 | 3,116,686 | +5.73(+3.05%) |
Mar 14, 2022 | 189.01 | 192.06 | 186.86 | 187.82 | 2,433,522 | +0.37(+0.20%) |
Mar 11, 2022 | 191.15 | 192.30 | 187.28 | 187.45 | 2,182,633 | -3.01(-1.58%) |
Mar 10, 2022 | 188.00 | 190.64 | 190.47 | 2,484,446 | +0.37(+0.19%) | |
Mar 09, 2022 | 192.14 | 192.40 | 189.67 | 190.10 | 3,369,396 | +3.10(+1.66%) |
Mar 08, 2022 | 185.79 | 191.65 | 182.52 | 187.00 | 4,359,794 | +2.05(+1.11%) |
Mar 07, 2022 | 190.72 | 192.13 | 184.00 | 184.95 | 4,397,356 | -8.47(-4.38%) |
Mar 04, 2022 | 194.06 | 194.16 | 190.36 | 193.42 | 2,657,814 | -1.88(-0.96%) |
Mar 03, 2022 | 196.63 | 198.80 | 194.74 | 195.30 | 3,283,252 | +0.89(+0.46%) |
Mar 02, 2022 | 189.29 | 196.16 | 189.15 | 194.40 | 3,103,600 | +5.41(+2.86%) |
Mar 01, 2022 | 192.57 | 193.62 | 187.35 | 189.00 | 3,247,551 | -4.45(-2.30%) |
Feb 28, 2022 | 189.54 | 193.92 | 188.04 | 193.45 | 3,846,713 | +0.43(+0.22%) |
Feb 25, 2022 | 190.52 | 194.52 | 191.63 | 193.02 | 2,890,188 | +2.54(+1.33%) |
Feb 24, 2022 | 183.97 | 190.69 | 183.00 | 190.48 | 3,636,676 | +2.49(+1.33%) |
Feb 23, 2022 | 192.57 | 193.94 | 187.70 | 187.99 | 3,083,438 | -4.13(-2.15%) |
Feb 22, 2022 | 191.89 | 193.57 | 190.00 | 192.12 | 3,870,489 | -0.36(-0.19%) |
Feb 18, 2022 | 192.47 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 195.38 | 195.63 | 191.41 | 192.32 | 3,084,224 | -4.20(-2.14%) |
Feb 16, 2022 | 197.01 | 198.96 | 194.86 | 196.52 | 2,439,623 | -1.78(-0.90%) |
Feb 15, 2022 | 197.12 | 200.31 | 196.87 | 198.29 | 3,450,140 | +2.98(+1.53%) |
Feb 14, 2022 | 195.04 | 196.17 | 193.24 | 195.31 | 3,989,623 | +0.46(+0.23%) |
Feb 11, 2022 | 201.03 | 201.96 | 193.59 | 194.85 | 4,186,493 | -6.56(-3.26%) |
Feb 10, 2022 | 203.18 | 204.54 | 200.13 | 201.42 | 3,702,122 | -4.01(-1.95%) |
Feb 09, 2022 | 207.98 | 210.24 | 205.00 | 205.42 | 2,334,078 | -0.12(-0.06%) |
Feb 08, 2022 | 205.12 | 206.76 | 203.68 | 205.54 | 3,021,409 | +0.13(+0.06%) |
Feb 07, 2022 | 205.81 | 207.69 | 202.20 | 205.41 | 3,610,726 | +0.25(+0.12%) |
Feb 04, 2022 | 207.45 | 207.93 | 203.46 | 205.17 | 3,969,564 | -3.56(-1.71%) |
Feb 03, 2022 | 209.78 | 208.73 | 3,836,340 | -3.12(-1.47%) | ||
Feb 02, 2022 | 210.52 | 212.03 | 206.00 | 211.85 | 5,996,053 | +1.30(+0.62%) |
Feb 01, 2022 | 205.37 | 213.32 | 202.63 | 210.55 | 20,945,986 | +25.99(+14.08%) |
Jan 31, 2022 | 180.87 | 184.81 | 184.56 | 5,061,992 | +3.61(+2.00%) | |
Jan 28, 2022 | 178.71 | 181.04 | 175.92 | 180.94 | 3,401,481 | +3.12(+1.76%) |
Jan 27, 2022 | 183.09 | 184.13 | 176.99 | 177.82 | 3,693,453 | -3.81(-2.10%) |
Jan 26, 2022 | 185.57 | 188.06 | 180.01 | 181.63 | 3,368,725 | -2.68(-1.46%) |
Jan 25, 2022 | 182.59 | 185.56 | 179.97 | 184.31 | 4,182,247 | -2.00(-1.07%) |
Jan 24, 2022 | 181.64 | 186.94 | 179.16 | 186.31 | 4,011,024 | +1.99(+1.08%) |
Jan 21, 2022 | 184.89 | 186.69 | 182.91 | 184.32 | 2,816,495 | -0.31(-0.17%) |
Jan 20, 2022 | 187.75 | 188.92 | 184.47 | 184.63 | 1,869,330 | -1.34(-0.72%) |
Jan 19, 2022 | 187.15 | 189.16 | 185.70 | 185.97 | 1,864,406 | -1.67(-0.89%) |
Jan 18, 2022 | 186.67 | 188.06 | 183.92 | 187.64 | 2,563,607 | -0.87(-0.46%) |
Jan 14, 2022 | 188.51 | 0 | -3.59(-1.87%) | |||
Jan 13, 2022 | 193.09 | 194.99 | 191.60 | 192.10 | 2,002,491 | -0.68(-0.36%) |
Jan 12, 2022 | 193.42 | 194.83 | 191.76 | 192.78 | 2,042,909 | -0.05(-0.02%) |
Jan 11, 2022 | 193.04 | 193.04 | 189.88 | 192.83 | 1,940,712 | -0.42(-0.22%) |
Jan 10, 2022 | 198.10 | 198.26 | 192.23 | 193.25 | 3,126,403 | -5.87(-2.95%) |
Jan 07, 2022 | 198.38 | 200.29 | 196.40 | 199.12 | 3,302,202 | +1.39(+0.70%) |
Jan 06, 2022 | 196.29 | 198.18 | 194.71 | 197.73 | 2,303,282 | +1.90(+0.97%) |
Jan 05, 2022 | 197.88 | 198.95 | 195.52 | 195.83 | 2,969,650 | -2.49(-1.26%) |
Jan 04, 2022 | 195.69 | 199.57 | 194.96 | 198.32 | 3,002,638 | +3.46(+1.78%) |