Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 202.09 | 203.82 | 196.29 | 196.44 | 4,985,585 | -9.01(-4.39%) |
Mar 30, 2022 | 205.18 | 207.05 | 204.22 | 205.45 | 2,662,171 | -0.90(-0.44%) |
Mar 29, 2022 | 205.49 | 207.87 | 203.82 | 206.35 | 3,437,530 | +3.16(+1.55%) |
Mar 28, 2022 | 201.84 | 203.19 | 200.35 | 203.19 | 2,390,232 | +0.84(+0.42%) |
Mar 25, 2022 | 201.83 | 203.57 | 200.24 | 202.35 | 2,664,365 | +1.45(+0.72%) |
Mar 24, 2022 | 200.89 | 202.44 | 200.08 | 200.90 | 2,420,279 | +0.30(+0.15%) |
Mar 23, 2022 | 205.74 | 206.16 | 199.88 | 200.60 | 3,233,485 | -5.60(-2.72%) |
Mar 22, 2022 | 207.07 | 207.92 | 205.26 | 206.20 | 2,668,614 | -0.21(-0.10%) |
Mar 21, 2022 | 209.22 | 211.47 | 204.86 | 206.41 | 3,266,260 | -2.82(-1.35%) |
Mar 18, 2022 | 202.61 | 209.32 | 201.86 | 209.24 | 7,103,028 | +5.02(+2.46%) |
Mar 17, 2022 | 199.01 | 204.47 | 198.53 | 204.22 | 3,948,622 | +4.66(+2.34%) |
Mar 16, 2022 | 200.80 | 202.44 | 195.99 | 199.56 | 3,266,209 | +0.22(+0.11%) |
Mar 15, 2022 | 194.85 | 200.12 | 194.85 | 199.33 | 3,097,071 | +6.10(+3.16%) |
Mar 14, 2022 | 192.72 | 195.22 | 189.71 | 193.23 | 3,422,710 | +1.66(+0.86%) |
Mar 11, 2022 | 199.62 | 200.43 | 191.42 | 191.58 | 4,367,440 | -7.23(-3.64%) |
Mar 10, 2022 | 197.71 | 194.46 | 198.81 | 3,407,199 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.82 | 202.18 | 197.57 | 199.94 | 3,438,777 | +6.66(+3.44%) |
Mar 08, 2022 | 195.52 | 198.00 | 191.33 | 193.28 | 4,817,400 | -2.06(-1.06%) |
Mar 07, 2022 | 207.43 | 207.91 | 194.91 | 195.34 | 6,203,855 | -12.09(-5.83%) |
Mar 04, 2022 | 206.16 | 208.35 | 205.16 | 207.43 | 4,318,335 | +0.24(+0.12%) |
Mar 03, 2022 | 209.30 | 212.14 | 205.83 | 207.19 | 4,966,235 | -0.98(-0.47%) |
Mar 02, 2022 | 205.49 | 209.30 | 202.40 | 208.17 | 6,867,728 | +5.06(+2.49%) |
Mar 01, 2022 | 209.96 | 210.21 | 202.30 | 203.11 | 17,038,264 | +18.20(+9.84%) |
Feb 28, 2022 | 182.68 | 186.22 | 181.28 | 184.91 | 6,670,041 | +0.51(+0.28%) |
Feb 25, 2022 | 177.27 | 184.66 | 178.35 | 184.40 | 4,427,822 | +7.10(+4.00%) |
Feb 24, 2022 | 170.77 | 177.50 | 170.31 | 177.30 | 4,227,271 | +1.53(+0.87%) |
Feb 23, 2022 | 182.26 | 183.15 | 175.50 | 175.78 | 4,829,717 | -5.97(-3.28%) |
Feb 22, 2022 | 187.56 | 188.07 | 180.03 | 181.75 | 6,072,377 | -7.44(-3.93%) |
Feb 18, 2022 | 189.19 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.22 | 191.56 | 188.71 | 188.83 | 4,175,053 | -3.53(-1.83%) |
Feb 16, 2022 | 191.49 | 193.31 | 189.57 | 192.35 | 3,607,290 | +0.58(+0.30%) |
Feb 15, 2022 | 193.75 | 193.75 | 190.49 | 191.77 | 5,120,104 | -0.45(-0.24%) |
Feb 14, 2022 | 194.64 | 194.93 | 189.59 | 192.22 | 4,410,869 | -2.76(-1.41%) |
Feb 11, 2022 | 197.38 | 197.92 | 194.27 | 194.98 | 3,095,141 | -2.10(-1.07%) |
Feb 10, 2022 | 197.58 | 200.46 | 196.04 | 197.08 | 3,291,938 | -2.58(-1.29%) |
Feb 09, 2022 | 198.14 | 200.16 | 197.28 | 199.66 | 2,780,562 | +3.40(+1.73%) |
Feb 08, 2022 | 194.54 | 197.84 | 194.14 | 196.26 | 3,175,404 | +1.53(+0.79%) |
Feb 07, 2022 | 197.90 | 198.30 | 193.81 | 194.73 | 4,779,286 | -2.53(-1.28%) |
Feb 04, 2022 | 197.34 | 198.61 | 194.04 | 197.27 | 4,073,940 | +0.75(+0.38%) |
Feb 03, 2022 | 197.46 | 196.51 | 6,892,936 | -4.05(-2.02%) | ||
Feb 02, 2022 | 201.16 | 202.84 | 198.46 | 200.56 | 4,976,642 | -1.49(-0.74%) |
Feb 01, 2022 | 204.59 | 205.08 | 199.38 | 202.05 | 4,463,823 | -1.11(-0.54%) |
Jan 31, 2022 | 199.91 | 203.37 | 203.16 | 4,611,406 | +2.54(+1.27%) | |
Jan 28, 2022 | 197.50 | 200.69 | 194.02 | 200.61 | 3,153,277 | +5.06(+2.59%) |
Jan 27, 2022 | 198.46 | 200.29 | 194.82 | 195.55 | 4,344,822 | +0.43(+0.22%) |
Jan 26, 2022 | 198.72 | 200.15 | 193.89 | 195.12 | 4,564,044 | -2.74(-1.38%) |
Jan 25, 2022 | 201.25 | 201.54 | 196.22 | 197.86 | 5,347,387 | -5.44(-2.67%) |
Jan 24, 2022 | 198.51 | 203.71 | 195.31 | 203.29 | 6,095,423 | +3.07(+1.53%) |
Jan 21, 2022 | 202.76 | 203.58 | 197.43 | 200.22 | 8,581,894 | -4.12(-2.02%) |
Jan 20, 2022 | 207.39 | 211.34 | 203.81 | 204.34 | 4,671,473 | -1.95(-0.95%) |
Jan 19, 2022 | 204.37 | 210.41 | 203.35 | 206.30 | 4,438,269 | +3.53(+1.74%) |
Jan 18, 2022 | 201.63 | 203.63 | 200.25 | 202.77 | 5,048,152 | -1.28(-0.63%) |
Jan 14, 2022 | 204.05 | 0 | -4.08(-1.96%) | |||
Jan 13, 2022 | 207.62 | 209.03 | 206.22 | 208.13 | 3,708,741 | +1.25(+0.61%) |
Jan 12, 2022 | 210.31 | 212.10 | 206.54 | 206.88 | 4,589,032 | -2.84(-1.35%) |
Jan 11, 2022 | 210.22 | 210.78 | 206.45 | 209.72 | 3,307,244 | +0.12(+0.06%) |
Jan 10, 2022 | 210.62 | 210.72 | 205.54 | 209.60 | 5,271,331 | -3.10(-1.46%) |
Jan 07, 2022 | 212.14 | 214.93 | 211.15 | 212.69 | 3,312,475 | -0.53(-0.25%) |
Jan 06, 2022 | 205.28 | 214.43 | 205.28 | 213.22 | 4,549,162 | +2.29(+1.09%) |
Jan 05, 2022 | 216.41 | 217.81 | 210.84 | 210.93 | 4,214,047 | -4.89(-2.27%) |
Jan 04, 2022 | 213.83 | 217.17 | 213.42 | 215.82 | 3,608,788 | +2.05(+0.96%) |