Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 218.46 | 221.21 | 216.88 | 216.89 | 3,469,129 | -0.21(-0.10%) |
Mar 30, 2022 | 213.21 | 217.83 | 212.22 | 217.10 | 1,708,774 | +2.68(+1.25%) |
Mar 29, 2022 | 212.43 | 214.89 | 211.61 | 214.42 | 1,637,412 | +4.10(+1.95%) |
Mar 28, 2022 | 208.84 | 210.34 | 207.91 | 210.32 | 1,261,882 | +1.53(+0.74%) |
Mar 25, 2022 | 207.52 | 208.82 | 206.39 | 208.79 | 1,311,166 | +1.99(+0.96%) |
Mar 24, 2022 | 203.83 | 206.93 | 202.76 | 206.80 | 1,209,896 | +4.18(+2.06%) |
Mar 23, 2022 | 205.68 | 205.69 | 202.53 | 202.62 | 1,175,306 | -2.52(-1.23%) |
Mar 22, 2022 | 202.71 | 205.46 | 201.48 | 205.14 | 1,991,685 | +2.55(+1.26%) |
Mar 21, 2022 | 204.22 | 205.21 | 200.52 | 202.59 | 2,165,894 | -2.06(-1.01%) |
Mar 18, 2022 | 203.91 | 207.29 | 202.30 | 204.64 | 6,471,288 | +0.73(+0.36%) |
Mar 17, 2022 | 201.81 | 203.99 | 201.46 | 203.91 | 1,525,107 | +1.39(+0.69%) |
Mar 16, 2022 | 203.02 | 204.51 | 198.13 | 202.52 | 2,188,739 | +0.14(+0.07%) |
Mar 15, 2022 | 200.17 | 202.92 | 198.89 | 202.38 | 2,329,150 | +5.06(+2.57%) |
Mar 14, 2022 | 197.86 | 199.91 | 196.56 | 197.31 | 2,165,454 | -0.26(-0.13%) |
Mar 11, 2022 | 200.77 | 202.41 | 197.03 | 197.57 | 1,746,524 | -2.06(-1.03%) |
Mar 10, 2022 | 196.85 | 200.28 | 195.42 | 199.63 | 2,517,069 | +0.73(+0.37%) |
Mar 09, 2022 | 199.49 | 200.26 | 195.45 | 198.90 | 1,888,903 | +4.10(+2.10%) |
Mar 08, 2022 | 197.13 | 202.08 | 194.38 | 194.80 | 2,452,685 | -2.85(-1.44%) |
Mar 07, 2022 | 197.02 | 200.89 | 195.83 | 197.65 | 2,672,634 | -0.07(-0.03%) |
Mar 04, 2022 | 193.08 | 197.86 | 192.18 | 197.72 | 1,573,341 | +3.57(+1.84%) |
Mar 03, 2022 | 198.10 | 198.81 | 193.46 | 194.15 | 2,310,625 | -1.51(-0.77%) |
Mar 02, 2022 | 192.49 | 196.64 | 191.80 | 195.66 | 1,765,559 | +3.78(+1.97%) |
Mar 01, 2022 | 193.05 | 194.01 | 190.79 | 191.89 | 1,584,882 | -2.02(-1.04%) |
Feb 28, 2022 | 192.95 | 194.31 | 190.82 | 193.91 | 2,354,719 | +0.08(+0.04%) |
Feb 25, 2022 | 190.67 | 194.00 | 191.22 | 193.83 | 1,408,957 | +3.93(+2.07%) |
Feb 24, 2022 | 183.53 | 190.37 | 182.35 | 189.90 | 2,070,008 | +3.73(+2.00%) |
Feb 23, 2022 | 190.63 | 191.67 | 185.79 | 186.18 | 1,736,111 | -3.42(-1.81%) |
Feb 22, 2022 | 190.12 | 192.02 | 188.22 | 189.60 | 1,781,979 | -0.52(-0.27%) |
Feb 18, 2022 | 190.12 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 192.46 | 193.23 | 189.69 | 190.13 | 1,687,616 | -3.59(-1.85%) |
Feb 16, 2022 | 192.93 | 194.65 | 190.96 | 193.72 | 1,933,555 | +0.21(+0.11%) |
Feb 15, 2022 | 193.94 | 194.26 | 192.11 | 193.51 | 1,488,700 | +1.94(+1.01%) |
Feb 14, 2022 | 193.85 | 194.15 | 189.40 | 191.57 | 2,002,741 | -1.72(-0.89%) |
Feb 11, 2022 | 195.77 | 196.71 | 193.19 | 193.29 | 2,824,426 | -1.66(-0.85%) |
Feb 10, 2022 | 196.57 | 197.58 | 193.66 | 194.95 | 2,393,671 | -5.33(-2.66%) |
Feb 09, 2022 | 199.63 | 200.50 | 198.49 | 200.28 | 2,191,620 | +2.61(+1.32%) |
Feb 08, 2022 | 194.16 | 198.14 | 193.49 | 197.67 | 1,585,477 | +2.31(+1.18%) |
Feb 07, 2022 | 196.23 | 197.26 | 194.67 | 195.37 | 1,667,810 | -0.26(-0.13%) |
Feb 04, 2022 | 193.38 | 196.65 | 190.86 | 195.62 | 2,126,104 | +1.06(+0.55%) |
Feb 03, 2022 | 193.80 | 196.95 | 194.56 | 2,041,108 | -2.63(-1.33%) | |
Feb 02, 2022 | 194.97 | 197.59 | 194.65 | 197.19 | 2,266,681 | +2.22(+1.14%) |
Feb 01, 2022 | 195.84 | 196.58 | 192.14 | 194.97 | 2,236,790 | -0.58(-0.30%) |
Jan 31, 2022 | 189.07 | 196.68 | 195.55 | 3,282,382 | +6.55(+3.46%) | |
Jan 28, 2022 | 186.79 | 189.02 | 182.76 | 189.00 | 2,384,906 | +2.70(+1.45%) |
Jan 27, 2022 | 188.04 | 190.25 | 184.54 | 186.30 | 3,718,134 | -0.99(-0.53%) |
Jan 26, 2022 | 194.90 | 197.54 | 186.43 | 187.29 | 5,995,134 | -18.42(-8.95%) |
Jan 25, 2022 | 202.11 | 207.41 | 201.78 | 205.71 | 2,622,404 | -1.29(-0.62%) |
Jan 24, 2022 | 204.76 | 208.07 | 200.16 | 207.00 | 3,143,585 | +1.05(+0.51%) |
Jan 21, 2022 | 209.21 | 210.31 | 205.66 | 205.94 | 2,282,004 | -3.02(-1.44%) |
Jan 20, 2022 | 214.93 | 216.61 | 208.41 | 208.96 | 2,162,779 | -4.29(-2.01%) |
Jan 19, 2022 | 215.91 | 217.63 | 213.15 | 213.25 | 1,701,614 | -1.53(-0.71%) |
Jan 18, 2022 | 214.36 | 216.08 | 211.28 | 214.77 | 2,044,864 | -2.19(-1.01%) |
Jan 14, 2022 | 216.96 | 0 | -3.02(-1.37%) | |||
Jan 13, 2022 | 222.76 | 223.89 | 219.39 | 219.98 | 1,170,906 | -2.56(-1.15%) |
Jan 12, 2022 | 223.02 | 223.96 | 221.19 | 222.54 | 1,267,841 | -0.62(-0.28%) |
Jan 11, 2022 | 221.62 | 223.29 | 218.25 | 223.16 | 1,363,201 | +2.27(+1.03%) |
Jan 10, 2022 | 224.16 | 225.66 | 219.98 | 220.89 | 2,034,131 | -5.64(-2.49%) |
Jan 07, 2022 | 228.37 | 228.81 | 226.43 | 226.53 | 1,541,407 | -2.42(-1.06%) |
Jan 06, 2022 | 229.97 | 232.08 | 228.23 | 228.95 | 2,052,234 | -1.58(-0.69%) |
Jan 05, 2022 | 231.98 | 233.79 | 230.32 | 230.54 | 2,299,335 | -1.98(-0.85%) |
Jan 04, 2022 | 230.65 | 234.31 | 230.65 | 232.52 | 2,239,789 | +1.08(+0.47%) |