Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 201.03 | 202.76 | 199.11 | 199.23 | 27,562,486 | -2.13(-1.06%) |
Mar 30, 2022 | 205.15 | 205.51 | 200.53 | 201.35 | 27,247,620 | -4.12(-2.01%) |
Mar 29, 2022 | 201.88 | 206.00 | 201.76 | 205.48 | 30,978,768 | +5.36(+2.68%) |
Mar 28, 2022 | 199.55 | 200.14 | 197.05 | 200.12 | 19,530,844 | +0.07(+0.03%) |
Mar 25, 2022 | 200.02 | 200.54 | 198.42 | 200.05 | 20,079,576 | +0.27(+0.14%) |
Mar 24, 2022 | 198.36 | 199.84 | 196.76 | 199.78 | 20,671,824 | +2.27(+1.15%) |
Mar 23, 2022 | 199.69 | 200.71 | 197.36 | 197.51 | 20,396,094 | -3.49(-1.73%) |
Mar 22, 2022 | 199.84 | 202.25 | 199.35 | 201.00 | 25,459,648 | +2.00(+1.00%) |
Mar 21, 2022 | 200.71 | 201.66 | 197.54 | 199.00 | 27,562,810 | -1.77(-0.88%) |
Mar 18, 2022 | 197.81 | 200.95 | 197.61 | 200.77 | 38,415,176 | +2.09(+1.05%) |
Mar 17, 2022 | 194.48 | 198.78 | 194.02 | 198.68 | 26,689,036 | +3.07(+1.57%) |
Mar 16, 2022 | 191.35 | 195.61 | 190.00 | 195.61 | 32,942,486 | +5.97(+3.15%) |
Mar 15, 2022 | 187.40 | 189.65 | 186.84 | 189.64 | 26,261,940 | +2.97(+1.59%) |
Mar 14, 2022 | 191.06 | 191.25 | 185.87 | 186.67 | 36,077,916 | -3.89(-2.04%) |
Mar 11, 2022 | 194.49 | 195.44 | 190.28 | 190.56 | 26,576,964 | -3.09(-1.60%) |
Mar 10, 2022 | 191.22 | 193.77 | 190.40 | 193.65 | 26,380,874 | -0.35(-0.18%) |
Mar 09, 2022 | 192.01 | 194.70 | 191.43 | 194.00 | 30,070,150 | +5.32(+2.82%) |
Mar 08, 2022 | 188.25 | 193.31 | 187.40 | 188.69 | 47,093,932 | +1.04(+0.55%) |
Mar 07, 2022 | 192.98 | 193.33 | 187.61 | 187.65 | 40,404,732 | -4.78(-2.49%) |
Mar 04, 2022 | 193.44 | 194.56 | 190.81 | 192.43 | 32,682,148 | -3.06(-1.57%) |
Mar 03, 2022 | 198.66 | 198.68 | 194.01 | 195.50 | 30,794,140 | -2.34(-1.18%) |
Mar 02, 2022 | 194.55 | 198.87 | 194.40 | 197.84 | 30,961,286 | +4.60(+2.38%) |
Mar 01, 2022 | 196.31 | 197.40 | 191.60 | 193.24 | 41,883,704 | -3.71(-1.88%) |
Feb 28, 2022 | 194.19 | 198.19 | 194.18 | 196.95 | 36,126,572 | +0.79(+0.40%) |
Feb 25, 2022 | 192.46 | 196.27 | 191.93 | 196.15 | 34,745,100 | +4.32(+2.25%) |
Feb 24, 2022 | 182.42 | 192.26 | 182.03 | 191.83 | 54,057,936 | +4.90(+2.62%) |
Feb 23, 2022 | 192.03 | 192.67 | 186.51 | 186.93 | 32,380,478 | -3.57(-1.87%) |
Feb 22, 2022 | 192.26 | 194.17 | 189.23 | 190.50 | 32,831,112 | -2.72(-1.41%) |
Feb 18, 2022 | 193.22 | 0 | -1.68(-0.86%) | |||
Feb 17, 2022 | 198.14 | 198.60 | 194.49 | 194.89 | 27,947,040 | -5.12(-2.56%) |
Feb 16, 2022 | 198.87 | 200.77 | 197.68 | 200.02 | 30,896,418 | +0.42(+0.21%) |
Feb 15, 2022 | 196.43 | 199.84 | 196.28 | 199.60 | 26,683,968 | +5.21(+2.68%) |
Feb 14, 2022 | 195.31 | 197.15 | 193.00 | 194.39 | 33,198,348 | -0.68(-0.35%) |
Feb 11, 2022 | 197.27 | 199.60 | 193.43 | 195.07 | 43,014,656 | -2.00(-1.01%) |
Feb 10, 2022 | 196.54 | 202.50 | 195.78 | 197.06 | 51,463,320 | -3.07(-1.53%) |
Feb 09, 2022 | 198.16 | 200.17 | 197.90 | 200.13 | 28,162,710 | +3.73(+1.90%) |
Feb 08, 2022 | 193.22 | 196.75 | 193.11 | 196.41 | 29,192,436 | +3.29(+1.71%) |
Feb 07, 2022 | 192.21 | 194.86 | 191.78 | 193.11 | 34,423,808 | +0.95(+0.49%) |
Feb 04, 2022 | 190.87 | 193.83 | 188.81 | 192.16 | 35,469,712 | +0.82(+0.43%) |
Feb 03, 2022 | 192.61 | 190.87 | 191.34 | 40,865,844 | -3.69(-1.89%) | |
Feb 02, 2022 | 197.24 | 197.51 | 193.04 | 195.03 | 44,103,372 | -1.96(-0.99%) |
Feb 01, 2022 | 195.34 | 197.19 | 191.76 | 196.99 | 44,802,224 | +2.52(+1.30%) |
Jan 31, 2022 | 188.30 | 194.93 | 194.47 | 55,028,764 | +5.33(+2.82%) | |
Jan 28, 2022 | 185.69 | 189.12 | 182.19 | 189.13 | 68,011,720 | +3.61(+1.95%) |
Jan 27, 2022 | 191.44 | 193.35 | 184.63 | 185.52 | 61,578,744 | -4.31(-2.27%) |
Jan 26, 2022 | 195.46 | 197.17 | 189.10 | 189.83 | 73,633,144 | -2.78(-1.44%) |
Jan 25, 2022 | 192.26 | 194.80 | 188.46 | 192.61 | 62,895,004 | -2.61(-1.33%) |
Jan 24, 2022 | 187.99 | 196.05 | 185.24 | 195.21 | 88,566,320 | +4.40(+2.30%) |
Jan 21, 2022 | 193.50 | 196.66 | 190.82 | 190.82 | 88,613,032 | -3.64(-1.87%) |
Jan 20, 2022 | 198.94 | 202.44 | 194.05 | 194.46 | 51,999,644 | -4.60(-2.31%) |
Jan 19, 2022 | 202.27 | 202.90 | 197.97 | 199.06 | 47,578,348 | -2.26(-1.12%) |
Jan 18, 2022 | 205.55 | 205.78 | 201.03 | 201.32 | 51,036,256 | -6.28(-3.02%) |
Jan 14, 2022 | 207.59 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 210.01 | 211.35 | 206.69 | 207.32 | 35,470,460 | -1.91(-0.91%) |
Jan 12, 2022 | 211.67 | 212.50 | 207.91 | 209.23 | 36,503,660 | -1.56(-0.74%) |
Jan 11, 2022 | 208.73 | 211.00 | 206.29 | 210.79 | 36,279,484 | +2.22(+1.06%) |
Jan 10, 2022 | 208.04 | 208.63 | 204.50 | 208.57 | 47,738,412 | -0.73(-0.35%) |
Jan 07, 2022 | 211.75 | 213.47 | 209.16 | 209.30 | 32,736,888 | -2.29(-1.08%) |
Jan 06, 2022 | 210.99 | 213.51 | 209.06 | 211.59 | 40,316,864 | +1.04(+0.49%) |
Jan 05, 2022 | 217.82 | 218.83 | 210.51 | 210.55 | 41,792,412 | -7.38(-3.39%) |
Jan 04, 2022 | 218.92 | 220.01 | 216.38 | 217.93 | 22,745,950 | -0.33(-0.15%) |