Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 209.81 | 211.65 | 206.95 | 207.05 | 1,679,128 | -3.49(-1.66%) |
Mar 30, 2022 | 209.49 | 210.61 | 208.75 | 210.54 | 1,098,977 | +1.61(+0.77%) |
Mar 29, 2022 | 211.69 | 211.97 | 207.50 | 208.93 | 1,933,094 | -1.28(-0.61%) |
Mar 28, 2022 | 210.61 | 210.83 | 207.82 | 210.21 | 1,372,771 | -0.60(-0.28%) |
Mar 25, 2022 | 206.48 | 211.11 | 206.16 | 210.81 | 1,355,648 | +4.44(+2.15%) |
Mar 24, 2022 | 204.06 | 206.49 | 203.32 | 206.36 | 1,329,624 | +2.47(+1.21%) |
Mar 23, 2022 | 206.52 | 206.90 | 203.70 | 203.90 | 1,918,343 | -2.90(-1.40%) |
Mar 22, 2022 | 208.12 | 209.79 | 206.62 | 206.80 | 2,568,843 | +0.65(+0.31%) |
Mar 21, 2022 | 206.01 | 207.35 | 204.51 | 206.15 | 2,325,723 | +1.41(+0.69%) |
Mar 18, 2022 | 204.50 | 205.38 | 201.42 | 204.74 | 2,432,751 | +0.40(+0.19%) |
Mar 17, 2022 | 202.34 | 204.33 | 201.63 | 204.34 | 1,916,689 | +0.90(+0.44%) |
Mar 16, 2022 | 201.18 | 203.63 | 199.79 | 203.44 | 2,141,139 | +3.39(+1.70%) |
Mar 15, 2022 | 200.11 | 201.72 | 197.51 | 200.05 | 2,559,322 | +2.40(+1.21%) |
Mar 14, 2022 | 197.68 | 200.30 | 196.15 | 197.65 | 1,366,066 | +2.94(+1.51%) |
Mar 11, 2022 | 194.97 | 197.57 | 194.53 | 194.70 | 1,476,750 | +0.47(+0.24%) |
Mar 10, 2022 | 194.35 | 193.47 | 194.23 | 1,972,427 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.57 | 198.14 | 195.22 | 196.66 | 1,533,853 | +6.06(+3.18%) |
Mar 08, 2022 | 193.04 | 196.25 | 189.20 | 190.60 | 2,147,941 | -1.22(-0.64%) |
Mar 07, 2022 | 195.84 | 196.21 | 191.69 | 191.82 | 2,170,858 | -6.37(-3.21%) |
Mar 04, 2022 | 194.82 | 198.88 | 193.75 | 198.19 | 2,035,301 | -0.46(-0.23%) |
Mar 03, 2022 | 197.22 | 199.51 | 195.41 | 198.65 | 2,282,398 | +1.64(+0.83%) |
Mar 02, 2022 | 193.82 | 198.32 | 193.57 | 197.01 | 2,162,090 | +4.59(+2.39%) |
Mar 01, 2022 | 194.83 | 196.13 | 190.50 | 192.42 | 3,130,340 | -3.95(-2.01%) |
Feb 28, 2022 | 193.25 | 196.68 | 193.01 | 196.37 | 3,182,763 | -3.26(-1.63%) |
Feb 25, 2022 | 193.03 | 200.09 | 194.13 | 199.63 | 2,160,639 | +7.70(+4.01%) |
Feb 24, 2022 | 189.71 | 192.74 | 186.37 | 191.93 | 2,521,569 | -2.30(-1.18%) |
Feb 23, 2022 | 197.09 | 197.94 | 194.12 | 194.22 | 2,308,163 | -1.62(-0.83%) |
Feb 22, 2022 | 197.20 | 199.41 | 194.89 | 195.84 | 2,925,059 | -1.56(-0.79%) |
Feb 18, 2022 | 197.40 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.05 | 198.01 | 193.89 | 196.36 | 1,932,145 | -1.24(-0.63%) |
Feb 16, 2022 | 195.47 | 198.58 | 195.17 | 197.60 | 1,757,842 | +1.22(+0.62%) |
Feb 15, 2022 | 196.56 | 199.15 | 195.27 | 196.38 | 2,004,654 | +1.52(+0.78%) |
Feb 14, 2022 | 197.20 | 198.19 | 192.42 | 194.86 | 3,175,645 | -1.92(-0.98%) |
Feb 11, 2022 | 200.45 | 201.23 | 196.14 | 196.78 | 2,947,493 | -4.38(-2.18%) |
Feb 10, 2022 | 200.60 | 204.22 | 200.01 | 201.16 | 2,710,522 | -0.35(-0.17%) |
Feb 09, 2022 | 201.69 | 203.07 | 200.80 | 201.50 | 1,849,728 | +1.02(+0.51%) |
Feb 08, 2022 | 198.85 | 201.40 | 197.32 | 200.48 | 2,330,241 | +2.80(+1.41%) |
Feb 07, 2022 | 200.32 | 200.95 | 196.71 | 197.68 | 2,255,871 | -1.53(-0.77%) |
Feb 04, 2022 | 199.39 | 201.96 | 197.69 | 199.22 | 2,300,610 | -0.73(-0.37%) |
Feb 03, 2022 | 199.22 | 200.96 | 199.95 | 2,790,695 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.68 | 201.08 | 195.12 | 200.12 | 4,311,939 | +7.39(+3.83%) |
Feb 01, 2022 | 189.38 | 193.41 | 188.98 | 192.74 | 2,358,653 | +2.50(+1.31%) |
Jan 31, 2022 | 188.03 | 190.38 | 190.24 | 2,167,631 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.01 | 189.88 | 184.63 | 189.86 | 2,174,554 | +3.97(+2.14%) |
Jan 27, 2022 | 188.89 | 192.52 | 184.57 | 185.89 | 2,577,130 | -1.28(-0.68%) |
Jan 26, 2022 | 186.84 | 189.86 | 185.52 | 187.17 | 1,948,426 | +0.42(+0.23%) |
Jan 25, 2022 | 187.36 | 188.79 | 182.57 | 186.75 | 2,325,007 | -2.16(-1.14%) |
Jan 24, 2022 | 184.22 | 189.29 | 181.11 | 188.91 | 2,251,564 | +3.75(+2.03%) |
Jan 21, 2022 | 187.56 | 191.30 | 184.93 | 185.16 | 3,286,315 | -1.06(-0.57%) |
Jan 20, 2022 | 186.26 | 191.71 | 186.03 | 186.22 | 2,049,614 | +1.19(+0.64%) |
Jan 19, 2022 | 189.00 | 189.00 | 184.80 | 185.03 | 1,505,416 | -2.99(-1.59%) |
Jan 18, 2022 | 188.96 | 189.15 | 185.66 | 188.02 | 1,373,898 | -1.23(-0.65%) |
Jan 14, 2022 | 189.25 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.66 | 192.69 | 189.81 | 190.48 | 1,263,001 | -0.28(-0.15%) |
Jan 12, 2022 | 192.36 | 193.21 | 190.00 | 190.76 | 1,542,292 | -1.60(-0.83%) |
Jan 11, 2022 | 192.38 | 193.25 | 188.19 | 192.36 | 1,471,108 | +0.64(+0.33%) |
Jan 10, 2022 | 193.53 | 194.12 | 189.49 | 191.72 | 2,108,530 | -2.28(-1.18%) |
Jan 07, 2022 | 190.60 | 194.13 | 189.13 | 194.01 | 1,962,599 | +3.08(+1.62%) |
Jan 06, 2022 | 190.34 | 191.32 | 187.63 | 190.92 | 2,068,009 | +3.83(+2.05%) |
Jan 05, 2022 | 189.12 | 190.04 | 187.00 | 187.09 | 1,722,400 | -1.53(-0.81%) |
Jan 04, 2022 | 186.78 | 188.91 | 185.24 | 188.63 | 1,916,241 | +4.02(+2.18%) |