Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 225.05 | 232.35 | 223.03 | 227.08 | 4,141,980 | +2.12(+0.94%) |
Mar 30, 2022 | 220.74 | 231.50 | 218.38 | 224.96 | 4,552,069 | +1.95(+0.87%) |
Mar 29, 2022 | 224.45 | 225.44 | 213.55 | 223.01 | 4,308,015 | +0.89(+0.40%) |
Mar 28, 2022 | 220.15 | 225.75 | 216.91 | 222.12 | 2,690,712 | +0.17(+0.08%) |
Mar 25, 2022 | 225.00 | 225.75 | 216.70 | 221.95 | 2,813,782 | -1.45(-0.65%) |
Mar 24, 2022 | 220.00 | 223.49 | 215.20 | 223.40 | 3,054,651 | +3.92(+1.79%) |
Mar 23, 2022 | 213.24 | 223.98 | 210.56 | 219.48 | 4,624,029 | +2.42(+1.11%) |
Mar 22, 2022 | 204.20 | 219.75 | 204.01 | 217.06 | 6,385,831 | +12.93(+6.33%) |
Mar 21, 2022 | 203.00 | 205.49 | 195.50 | 204.13 | 6,302,261 | -3.93(-1.89%) |
Mar 18, 2022 | 201.60 | 209.68 | 200.75 | 208.06 | 6,604,147 | +3.93(+1.93%) |
Mar 17, 2022 | 189.28 | 205.11 | 186.52 | 204.13 | 6,519,810 | +14.47(+7.63%) |
Mar 16, 2022 | 191.59 | 197.82 | 181.28 | 189.66 | 7,734,197 | +1.02(+0.54%) |
Mar 15, 2022 | 183.50 | 189.04 | 178.16 | 188.64 | 5,082,976 | +5.52(+3.01%) |
Mar 14, 2022 | 188.01 | 191.89 | 178.00 | 183.12 | 5,854,015 | -7.42(-3.89%) |
Mar 11, 2022 | 191.12 | 197.00 | 189.50 | 190.54 | 7,983,088 | -0.48(-0.25%) |
Mar 10, 2022 | 187.90 | 191.02 | 24,118,724 | +21.23(+12.50%) | ||
Mar 09, 2022 | 161.31 | 171.08 | 157.67 | 169.79 | 9,200,527 | +13.02(+8.31%) |
Mar 08, 2022 | 165.00 | 165.01 | 155.36 | 156.77 | 6,658,491 | -10.63(-6.35%) |
Mar 07, 2022 | 180.99 | 182.46 | 165.59 | 167.40 | 5,115,907 | -11.63(-6.50%) |
Mar 04, 2022 | 193.76 | 193.86 | 177.28 | 179.03 | 4,726,057 | -11.99(-6.28%) |
Mar 03, 2022 | 200.00 | 204.80 | 189.08 | 191.02 | 5,125,502 | -10.73(-5.32%) |
Mar 02, 2022 | 198.60 | 203.37 | 190.27 | 201.75 | 4,289,097 | +4.11(+2.08%) |
Mar 01, 2022 | 201.33 | 205.68 | 195.85 | 197.64 | 6,857,564 | +2.43(+1.24%) |
Feb 28, 2022 | 187.35 | 197.25 | 186.73 | 195.21 | 8,310,477 | +13.46(+7.41%) |
Feb 25, 2022 | 182.51 | 182.54 | 176.51 | 181.75 | 5,477,703 | -1.13(-0.62%) |
Feb 24, 2022 | 153.50 | 184.33 | 153.50 | 182.88 | 9,563,318 | +21.05(+13.01%) |
Feb 23, 2022 | 170.62 | 171.60 | 161.64 | 161.83 | 3,653,795 | -4.88(-2.93%) |
Feb 22, 2022 | 161.50 | 170.88 | 161.48 | 166.71 | 3,273,302 | +1.78(+1.08%) |
Feb 18, 2022 | 164.93 | 0 | -4.92(-2.90%) | |||
Feb 17, 2022 | 181.86 | 181.88 | 168.96 | 169.85 | 3,642,122 | -13.43(-7.33%) |
Feb 16, 2022 | 186.24 | 186.61 | 180.34 | 183.28 | 2,750,859 | -6.02(-3.18%) |
Feb 15, 2022 | 185.10 | 189.50 | 182.41 | 189.30 | 2,468,956 | +8.70(+4.82%) |
Feb 14, 2022 | 180.06 | 186.62 | 179.91 | 180.60 | 2,611,601 | -1.26(-0.69%) |
Feb 11, 2022 | 188.49 | 191.25 | 178.61 | 181.86 | 3,268,739 | -6.02(-3.20%) |
Feb 10, 2022 | 182.23 | 193.48 | 182.22 | 187.88 | 3,462,920 | +0.98(+0.52%) |
Feb 09, 2022 | 182.10 | 187.00 | 181.01 | 186.90 | 2,569,046 | +8.00(+4.47%) |
Feb 08, 2022 | 175.98 | 184.12 | 175.83 | 178.90 | 3,820,848 | +0.06(+0.03%) |
Feb 07, 2022 | 176.80 | 183.19 | 176.36 | 178.84 | 1,987,457 | +1.63(+0.92%) |
Feb 04, 2022 | 170.89 | 178.64 | 169.00 | 177.21 | 2,080,619 | +6.58(+3.86%) |
Feb 03, 2022 | 171.97 | 170.63 | 3,215,643 | -6.41(-3.62%) | ||
Feb 02, 2022 | 183.00 | 185.00 | 174.08 | 177.04 | 3,518,044 | -5.11(-2.81%) |
Feb 01, 2022 | 182.01 | 182.91 | 176.24 | 182.15 | 3,005,406 | +1.51(+0.84%) |
Jan 31, 2022 | 170.70 | 180.88 | 180.64 | 4,937,864 | +11.74(+6.95%) | |
Jan 28, 2022 | 160.60 | 169.17 | 156.12 | 168.90 | 4,517,645 | +9.09(+5.69%) |
Jan 27, 2022 | 164.16 | 167.77 | 158.36 | 159.81 | 3,891,215 | -1.13(-0.70%) |
Jan 26, 2022 | 162.26 | 171.24 | 159.27 | 160.94 | 5,044,695 | +2.35(+1.48%) |
Jan 25, 2022 | 167.00 | 168.95 | 157.50 | 158.59 | 5,269,182 | -8.68(-5.19%) |
Jan 24, 2022 | 157.18 | 168.22 | 150.02 | 167.27 | 8,757,533 | +2.54(+1.54%) |
Jan 21, 2022 | 171.88 | 173.25 | 163.11 | 164.73 | 6,349,685 | -9.16(-5.27%) |
Jan 20, 2022 | 177.33 | 182.50 | 173.34 | 173.89 | 3,168,107 | -1.82(-1.04%) |
Jan 19, 2022 | 171.71 | 181.89 | 171.52 | 175.71 | 4,435,186 | +2.86(+1.65%) |
Jan 18, 2022 | 172.73 | 183.88 | 170.05 | 172.85 | 4,732,920 | -3.85(-2.18%) |
Jan 14, 2022 | 176.70 | 0 | +1.80(+1.03%) | |||
Jan 13, 2022 | 188.15 | 188.44 | 173.53 | 174.90 | 7,556,726 | -13.07(-6.95%) |
Jan 12, 2022 | 196.61 | 200.68 | 185.70 | 187.97 | 6,000,366 | -8.14(-4.15%) |
Jan 11, 2022 | 189.61 | 198.50 | 188.74 | 196.11 | 3,657,026 | +3.61(+1.88%) |
Jan 10, 2022 | 182.61 | 193.18 | 174.87 | 192.50 | 7,044,102 | +3.51(+1.86%) |
Jan 07, 2022 | 185.00 | 193.27 | 184.81 | 188.99 | 3,531,880 | +1.50(+0.80%) |
Jan 06, 2022 | 180.25 | 192.17 | 176.25 | 187.49 | 6,445,139 | +8.20(+4.57%) |
Jan 05, 2022 | 185.00 | 191.36 | 178.99 | 179.29 | 5,001,305 | -9.90(-5.23%) |
Jan 04, 2022 | 195.89 | 197.44 | 183.32 | 189.19 | 6,509,373 | -9.14(-4.61%) |