Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 201.06 | 202.79 | 199.14 | 199.26 | 27,557,990 | -2.13(-1.06%) |
Mar 30, 2022 | 205.18 | 205.54 | 200.56 | 201.39 | 27,243,176 | -4.12(-2.01%) |
Mar 29, 2022 | 201.91 | 206.03 | 201.79 | 205.51 | 30,973,712 | +5.36(+2.68%) |
Mar 28, 2022 | 199.58 | 200.17 | 197.09 | 200.15 | 19,527,658 | +0.07(+0.03%) |
Mar 25, 2022 | 200.06 | 200.57 | 198.45 | 200.09 | 20,076,300 | +0.27(+0.14%) |
Mar 24, 2022 | 198.40 | 199.87 | 196.79 | 199.81 | 20,668,450 | +2.27(+1.15%) |
Mar 23, 2022 | 199.72 | 200.74 | 197.40 | 197.54 | 20,392,766 | -3.49(-1.74%) |
Mar 22, 2022 | 199.88 | 202.28 | 199.38 | 201.03 | 25,455,494 | +2.00(+1.00%) |
Mar 21, 2022 | 200.74 | 201.69 | 197.58 | 199.03 | 27,558,312 | -1.77(-0.88%) |
Mar 18, 2022 | 197.84 | 200.98 | 197.64 | 200.81 | 38,408,908 | +2.09(+1.05%) |
Mar 17, 2022 | 194.51 | 198.81 | 194.05 | 198.71 | 26,684,682 | +3.07(+1.57%) |
Mar 16, 2022 | 191.38 | 195.64 | 190.03 | 195.64 | 32,937,110 | +5.97(+3.15%) |
Mar 15, 2022 | 187.43 | 189.69 | 186.87 | 189.68 | 26,257,654 | +2.97(+1.59%) |
Mar 14, 2022 | 191.09 | 191.28 | 185.90 | 186.70 | 36,072,032 | -3.89(-2.04%) |
Mar 11, 2022 | 194.52 | 195.47 | 190.31 | 190.59 | 26,572,628 | -3.09(-1.60%) |
Mar 10, 2022 | 191.25 | 193.80 | 190.43 | 193.69 | 26,376,570 | -0.35(-0.18%) |
Mar 09, 2022 | 192.04 | 194.73 | 191.46 | 194.03 | 30,065,244 | +5.32(+2.82%) |
Mar 08, 2022 | 188.28 | 193.35 | 187.43 | 188.72 | 47,086,248 | +1.04(+0.55%) |
Mar 07, 2022 | 193.01 | 193.36 | 187.64 | 187.68 | 40,398,136 | -4.79(-2.49%) |
Mar 04, 2022 | 193.47 | 194.60 | 190.84 | 192.47 | 32,676,816 | -3.06(-1.57%) |
Mar 03, 2022 | 198.69 | 198.71 | 194.04 | 195.53 | 30,789,116 | -2.34(-1.18%) |
Mar 02, 2022 | 194.58 | 198.90 | 194.43 | 197.87 | 30,956,234 | +4.60(+2.38%) |
Mar 01, 2022 | 196.34 | 197.44 | 191.63 | 193.27 | 41,876,872 | -3.71(-1.88%) |
Feb 28, 2022 | 194.22 | 198.22 | 194.21 | 196.98 | 36,120,676 | +0.79(+0.40%) |
Feb 25, 2022 | 192.49 | 196.30 | 191.96 | 196.19 | 34,739,428 | +4.32(+2.25%) |
Feb 24, 2022 | 182.45 | 192.29 | 182.06 | 191.87 | 54,049,116 | +4.90(+2.62%) |
Feb 23, 2022 | 192.06 | 192.70 | 186.55 | 186.96 | 32,375,194 | -3.57(-1.87%) |
Feb 22, 2022 | 192.29 | 194.20 | 189.26 | 190.53 | 32,825,756 | -2.72(-1.41%) |
Feb 18, 2022 | 193.25 | 0 | -1.68(-0.86%) | |||
Feb 17, 2022 | 198.17 | 198.64 | 194.52 | 194.93 | 27,942,480 | -5.12(-2.56%) |
Feb 16, 2022 | 198.90 | 200.81 | 197.72 | 200.05 | 30,891,378 | +0.42(+0.21%) |
Feb 15, 2022 | 196.46 | 199.87 | 196.31 | 199.63 | 26,679,614 | +5.21(+2.68%) |
Feb 14, 2022 | 195.34 | 197.18 | 193.03 | 194.42 | 33,192,932 | -0.68(-0.35%) |
Feb 11, 2022 | 197.30 | 199.63 | 193.46 | 195.10 | 43,007,636 | -2.00(-1.01%) |
Feb 10, 2022 | 196.57 | 202.53 | 195.82 | 197.10 | 51,454,924 | -3.07(-1.53%) |
Feb 09, 2022 | 198.19 | 200.21 | 197.93 | 200.17 | 28,158,116 | +3.73(+1.90%) |
Feb 08, 2022 | 193.25 | 196.79 | 193.14 | 196.44 | 29,187,674 | +3.29(+1.71%) |
Feb 07, 2022 | 192.24 | 194.89 | 191.82 | 193.14 | 34,418,192 | +0.95(+0.49%) |
Feb 04, 2022 | 190.90 | 193.86 | 188.84 | 192.19 | 35,463,924 | +0.82(+0.43%) |
Feb 03, 2022 | 192.64 | 190.91 | 191.37 | 40,859,180 | -3.69(-1.89%) | |
Feb 02, 2022 | 197.27 | 197.54 | 193.08 | 195.06 | 44,096,176 | -1.96(-0.99%) |
Feb 01, 2022 | 195.37 | 197.22 | 191.79 | 197.02 | 44,794,916 | +2.52(+1.30%) |
Jan 31, 2022 | 188.33 | 194.97 | 194.50 | 55,019,784 | +5.34(+2.82%) | |
Jan 28, 2022 | 185.72 | 189.15 | 182.22 | 189.16 | 68,000,624 | +3.61(+1.95%) |
Jan 27, 2022 | 191.47 | 193.39 | 184.66 | 185.55 | 61,568,696 | -4.31(-2.27%) |
Jan 26, 2022 | 195.49 | 197.20 | 189.13 | 189.86 | 73,621,128 | -2.78(-1.44%) |
Jan 25, 2022 | 192.29 | 194.83 | 188.49 | 192.64 | 62,884,740 | -2.61(-1.33%) |
Jan 24, 2022 | 188.02 | 196.08 | 185.27 | 195.25 | 88,551,864 | +4.40(+2.30%) |
Jan 21, 2022 | 193.53 | 196.69 | 190.85 | 190.85 | 88,598,568 | -3.64(-1.87%) |
Jan 20, 2022 | 198.98 | 202.47 | 194.08 | 194.49 | 51,991,160 | -4.60(-2.31%) |
Jan 19, 2022 | 202.30 | 202.93 | 198.01 | 199.09 | 47,570,584 | -2.26(-1.12%) |
Jan 18, 2022 | 205.58 | 205.82 | 201.06 | 201.35 | 51,027,928 | -6.28(-3.02%) |
Jan 14, 2022 | 207.63 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 210.05 | 211.39 | 206.73 | 207.35 | 35,464,672 | -1.91(-0.91%) |
Jan 12, 2022 | 211.71 | 212.54 | 207.95 | 209.26 | 36,497,704 | -1.56(-0.74%) |
Jan 11, 2022 | 208.76 | 211.04 | 206.32 | 210.82 | 36,273,564 | +2.22(+1.06%) |
Jan 10, 2022 | 208.07 | 208.67 | 204.54 | 208.61 | 47,730,624 | -0.73(-0.35%) |
Jan 07, 2022 | 211.78 | 213.51 | 209.19 | 209.33 | 32,731,546 | -2.29(-1.08%) |
Jan 06, 2022 | 211.03 | 213.55 | 209.09 | 211.62 | 40,310,288 | +1.04(+0.49%) |
Jan 05, 2022 | 217.86 | 218.87 | 210.54 | 210.58 | 41,785,592 | -7.38(-3.39%) |
Jan 04, 2022 | 218.95 | 220.05 | 216.41 | 217.97 | 22,742,240 | -0.33(-0.15%) |