Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 202.06 | 203.79 | 196.25 | 196.40 | 4,986,464 | -9.01(-4.39%) |
Mar 30, 2022 | 205.15 | 207.02 | 204.19 | 205.42 | 2,662,640 | -0.90(-0.44%) |
Mar 29, 2022 | 205.45 | 207.83 | 203.79 | 206.31 | 3,438,135 | +3.16(+1.55%) |
Mar 28, 2022 | 201.81 | 203.16 | 200.32 | 203.16 | 2,390,653 | +0.84(+0.42%) |
Mar 25, 2022 | 201.80 | 203.54 | 200.21 | 202.32 | 2,664,835 | +1.45(+0.72%) |
Mar 24, 2022 | 200.85 | 202.41 | 200.04 | 200.86 | 2,420,705 | +0.30(+0.15%) |
Mar 23, 2022 | 205.70 | 206.13 | 199.84 | 200.57 | 3,234,055 | -5.60(-2.72%) |
Mar 22, 2022 | 207.04 | 207.89 | 205.22 | 206.17 | 2,669,084 | -0.21(-0.10%) |
Mar 21, 2022 | 209.18 | 211.43 | 204.82 | 206.38 | 3,266,835 | -2.82(-1.35%) |
Mar 18, 2022 | 202.57 | 209.28 | 201.82 | 209.20 | 7,104,279 | +5.02(+2.46%) |
Mar 17, 2022 | 198.97 | 204.44 | 198.49 | 204.19 | 3,949,318 | +4.66(+2.34%) |
Mar 16, 2022 | 200.76 | 202.40 | 195.96 | 199.52 | 3,266,785 | +0.22(+0.11%) |
Mar 15, 2022 | 194.82 | 200.09 | 194.82 | 199.30 | 3,097,616 | +6.10(+3.16%) |
Mar 14, 2022 | 192.69 | 195.19 | 189.67 | 193.20 | 3,423,313 | +1.66(+0.87%) |
Mar 11, 2022 | 199.59 | 200.39 | 191.39 | 191.54 | 4,368,209 | -7.23(-3.64%) |
Mar 10, 2022 | 197.68 | 194.42 | 198.77 | 3,407,799 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.79 | 202.14 | 197.53 | 199.90 | 3,439,382 | +6.65(+3.44%) |
Mar 08, 2022 | 195.49 | 197.97 | 191.29 | 193.25 | 4,818,249 | -2.06(-1.06%) |
Mar 07, 2022 | 207.40 | 207.87 | 194.87 | 195.31 | 6,204,948 | -12.09(-5.83%) |
Mar 04, 2022 | 206.13 | 208.31 | 205.12 | 207.40 | 4,319,096 | +0.24(+0.12%) |
Mar 03, 2022 | 209.27 | 212.11 | 205.79 | 207.16 | 4,967,110 | -0.98(-0.47%) |
Mar 02, 2022 | 205.45 | 209.27 | 202.36 | 208.14 | 6,868,938 | +5.06(+2.49%) |
Mar 01, 2022 | 209.92 | 210.17 | 202.26 | 203.07 | 17,041,266 | +18.19(+9.84%) |
Feb 28, 2022 | 182.65 | 186.19 | 181.24 | 184.88 | 6,671,216 | +0.51(+0.28%) |
Feb 25, 2022 | 177.24 | 184.63 | 178.32 | 184.37 | 4,428,602 | +7.10(+4.00%) |
Feb 24, 2022 | 170.74 | 177.47 | 170.28 | 177.27 | 4,228,016 | +1.53(+0.87%) |
Feb 23, 2022 | 182.22 | 183.12 | 175.47 | 175.75 | 4,830,568 | -5.97(-3.28%) |
Feb 22, 2022 | 187.53 | 188.04 | 180.00 | 181.72 | 6,073,447 | -7.44(-3.93%) |
Feb 18, 2022 | 189.16 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.19 | 191.53 | 188.68 | 188.79 | 4,175,788 | -3.53(-1.83%) |
Feb 16, 2022 | 191.46 | 193.28 | 189.53 | 192.32 | 3,607,926 | +0.58(+0.30%) |
Feb 15, 2022 | 193.72 | 193.72 | 190.46 | 191.74 | 5,121,006 | -0.45(-0.24%) |
Feb 14, 2022 | 194.60 | 194.89 | 189.56 | 192.19 | 4,411,646 | -2.75(-1.41%) |
Feb 11, 2022 | 197.34 | 197.89 | 194.24 | 194.95 | 3,095,686 | -2.10(-1.07%) |
Feb 10, 2022 | 197.54 | 200.42 | 196.01 | 197.05 | 3,292,518 | -2.58(-1.29%) |
Feb 09, 2022 | 198.11 | 200.12 | 197.24 | 199.63 | 2,781,052 | +3.40(+1.73%) |
Feb 08, 2022 | 194.50 | 197.80 | 194.11 | 196.23 | 3,175,963 | +1.53(+0.79%) |
Feb 07, 2022 | 197.87 | 198.26 | 193.78 | 194.70 | 4,780,128 | -2.53(-1.28%) |
Feb 04, 2022 | 197.31 | 198.58 | 194.01 | 197.23 | 4,074,658 | +0.76(+0.38%) |
Feb 03, 2022 | 197.43 | 196.48 | 6,894,150 | -4.04(-2.02%) | ||
Feb 02, 2022 | 201.12 | 202.81 | 198.42 | 200.52 | 4,977,518 | -1.49(-0.74%) |
Feb 01, 2022 | 204.56 | 205.05 | 199.34 | 202.01 | 4,464,610 | -1.11(-0.54%) |
Jan 31, 2022 | 199.88 | 203.33 | 203.12 | 4,612,219 | +2.54(+1.27%) | |
Jan 28, 2022 | 197.46 | 200.66 | 193.99 | 200.58 | 3,153,832 | +5.06(+2.59%) |
Jan 27, 2022 | 198.42 | 200.25 | 194.78 | 195.52 | 4,345,587 | +0.43(+0.22%) |
Jan 26, 2022 | 198.69 | 200.12 | 193.86 | 195.09 | 4,564,849 | -2.74(-1.38%) |
Jan 25, 2022 | 201.21 | 201.51 | 196.19 | 197.82 | 5,348,329 | -5.44(-2.67%) |
Jan 24, 2022 | 198.48 | 203.67 | 195.28 | 203.26 | 6,096,497 | +3.07(+1.53%) |
Jan 21, 2022 | 202.72 | 203.54 | 197.40 | 200.19 | 8,583,406 | -4.12(-2.02%) |
Jan 20, 2022 | 207.35 | 211.30 | 203.77 | 204.31 | 4,672,296 | -1.95(-0.95%) |
Jan 19, 2022 | 204.34 | 210.37 | 203.31 | 206.26 | 4,439,051 | +3.53(+1.74%) |
Jan 18, 2022 | 201.60 | 203.60 | 200.22 | 202.73 | 5,049,041 | -1.28(-0.63%) |
Jan 14, 2022 | 204.01 | 0 | -4.08(-1.96%) | |||
Jan 13, 2022 | 207.59 | 208.99 | 206.18 | 208.10 | 3,709,394 | +1.25(+0.61%) |
Jan 12, 2022 | 210.27 | 212.07 | 206.50 | 206.84 | 4,589,840 | -2.84(-1.35%) |
Jan 11, 2022 | 210.18 | 210.75 | 206.41 | 209.68 | 3,307,826 | +0.12(+0.06%) |
Jan 10, 2022 | 210.58 | 210.69 | 205.51 | 209.56 | 5,272,260 | -3.10(-1.46%) |
Jan 07, 2022 | 212.10 | 214.89 | 211.11 | 212.66 | 3,313,058 | -0.52(-0.25%) |
Jan 06, 2022 | 205.25 | 214.39 | 205.25 | 213.18 | 4,549,964 | +2.29(+1.09%) |
Jan 05, 2022 | 216.37 | 217.77 | 210.81 | 210.89 | 4,214,790 | -4.89(-2.27%) |
Jan 04, 2022 | 213.79 | 217.13 | 213.38 | 215.78 | 3,609,424 | +2.05(+0.96%) |