Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 212.98 | 214.87 | 212.24 | 212.61 | 3,308,852 | -0.25(-0.12%) |
Mar 30, 2022 | 211.82 | 215.53 | 210.58 | 212.85 | 2,627,894 | +1.95(+0.92%) |
Mar 29, 2022 | 210.68 | 211.28 | 206.62 | 210.91 | 3,843,296 | -0.77(-0.37%) |
Mar 28, 2022 | 212.15 | 212.47 | 209.00 | 211.68 | 3,220,080 | -1.44(-0.68%) |
Mar 25, 2022 | 211.91 | 213.54 | 211.00 | 213.12 | 1,657,093 | +1.10(+0.52%) |
Mar 24, 2022 | 212.34 | 214.69 | 211.36 | 212.03 | 2,210,390 | +0.04(+0.02%) |
Mar 23, 2022 | 211.53 | 214.48 | 211.53 | 211.99 | 2,097,770 | -0.52(-0.24%) |
Mar 22, 2022 | 214.17 | 215.50 | 211.19 | 212.50 | 2,584,822 | -0.95(-0.45%) |
Mar 21, 2022 | 210.87 | 216.64 | 210.86 | 213.46 | 3,050,442 | +2.67(+1.27%) |
Mar 18, 2022 | 209.42 | 211.54 | 208.01 | 210.78 | 4,302,320 | -0.75(-0.36%) |
Mar 17, 2022 | 205.45 | 211.61 | 205.15 | 211.54 | 3,773,143 | +5.36(+2.60%) |
Mar 16, 2022 | 207.53 | 209.43 | 202.59 | 206.18 | 4,588,969 | -0.36(-0.18%) |
Mar 15, 2022 | 206.21 | 207.42 | 200.86 | 206.54 | 4,573,826 | +0.97(+0.47%) |
Mar 14, 2022 | 206.39 | 208.47 | 203.17 | 205.56 | 3,700,414 | +0.58(+0.28%) |
Mar 11, 2022 | 202.57 | 207.79 | 202.57 | 204.98 | 4,239,809 | +2.90(+1.44%) |
Mar 10, 2022 | 199.79 | 207.55 | 198.64 | 202.08 | 5,120,658 | +1.92(+0.96%) |
Mar 09, 2022 | 202.83 | 203.81 | 197.94 | 200.16 | 5,027,315 | -0.21(-0.10%) |
Mar 08, 2022 | 194.53 | 205.04 | 193.69 | 200.37 | 9,759,646 | +12.69(+6.76%) |
Mar 07, 2022 | 185.86 | 194.17 | 185.86 | 187.68 | 7,242,100 | +0.99(+0.53%) |
Mar 04, 2022 | 182.34 | 187.03 | 181.59 | 186.69 | 4,542,958 | +0.77(+0.42%) |
Mar 03, 2022 | 184.46 | 187.57 | 183.52 | 185.92 | 4,636,185 | +2.14(+1.16%) |
Mar 02, 2022 | 176.71 | 184.69 | 176.52 | 183.78 | 6,128,455 | +9.33(+5.35%) |
Mar 01, 2022 | 179.16 | 179.59 | 172.36 | 174.45 | 5,355,168 | -4.53(-2.53%) |
Feb 28, 2022 | 175.89 | 180.12 | 175.25 | 178.98 | 5,414,986 | +0.50(+0.28%) |
Feb 25, 2022 | 176.46 | 179.31 | 175.91 | 178.49 | 3,767,277 | +2.26(+1.28%) |
Feb 24, 2022 | 173.69 | 176.78 | 171.44 | 176.22 | 6,203,455 | -1.89(-1.06%) |
Feb 23, 2022 | 182.93 | 183.50 | 177.83 | 178.11 | 3,717,655 | -4.33(-2.37%) |
Feb 22, 2022 | 183.15 | 185.97 | 181.82 | 182.45 | 3,655,281 | -0.71(-0.39%) |
Feb 18, 2022 | 183.15 | 0 | -2.66(-1.43%) | |||
Feb 17, 2022 | 191.79 | 192.51 | 185.53 | 185.81 | 4,923,943 | -8.49(-4.37%) |
Feb 16, 2022 | 193.80 | 196.00 | 193.69 | 194.31 | 2,362,135 | +0.22(+0.11%) |
Feb 15, 2022 | 191.50 | 195.08 | 190.84 | 194.09 | 2,884,856 | +3.36(+1.76%) |
Feb 14, 2022 | 191.74 | 192.46 | 189.03 | 190.73 | 2,857,875 | -1.29(-0.67%) |
Feb 11, 2022 | 194.10 | 195.27 | 190.96 | 192.02 | 4,025,725 | -1.75(-0.90%) |
Feb 10, 2022 | 193.28 | 197.27 | 192.32 | 193.76 | 3,706,277 | -0.51(-0.26%) |
Feb 09, 2022 | 193.35 | 194.75 | 192.82 | 194.27 | 2,874,682 | +2.00(+1.04%) |
Feb 08, 2022 | 191.08 | 193.04 | 190.10 | 192.26 | 2,522,703 | +1.60(+0.84%) |
Feb 07, 2022 | 189.73 | 192.29 | 188.95 | 190.66 | 2,519,005 | +1.34(+0.71%) |
Feb 04, 2022 | 191.03 | 191.79 | 187.48 | 189.32 | 4,119,609 | -2.08(-1.09%) |
Feb 03, 2022 | 195.60 | 190.92 | 191.40 | 2,879,192 | -4.15(-2.12%) | |
Feb 02, 2022 | 193.89 | 196.37 | 192.17 | 195.55 | 3,637,614 | -0.39(-0.20%) |
Feb 01, 2022 | 191.60 | 196.36 | 191.34 | 195.94 | 4,219,564 | +3.62(+1.88%) |
Jan 31, 2022 | 190.31 | 192.36 | 192.32 | 6,472,490 | +0.38(+0.20%) | |
Jan 28, 2022 | 196.17 | 198.47 | 187.78 | 191.94 | 11,263,846 | -10.50(-5.19%) |
Jan 27, 2022 | 205.35 | 207.91 | 200.52 | 202.44 | 3,871,863 | -2.02(-0.99%) |
Jan 26, 2022 | 205.15 | 208.85 | 203.06 | 204.47 | 3,727,605 | -0.02(-0.01%) |
Jan 25, 2022 | 202.36 | 206.50 | 197.61 | 204.49 | 4,769,493 | -0.02(-0.01%) |
Jan 24, 2022 | 201.48 | 205.12 | 197.19 | 204.51 | 5,352,680 | +0.23(+0.11%) |
Jan 21, 2022 | 207.54 | 207.54 | 202.68 | 204.28 | 3,935,120 | -2.42(-1.17%) |
Jan 20, 2022 | 210.95 | 211.70 | 206.14 | 206.70 | 3,714,285 | -4.80(-2.27%) |
Jan 19, 2022 | 219.13 | 219.28 | 210.80 | 211.50 | 5,230,527 | -6.78(-3.10%) |
Jan 18, 2022 | 216.22 | 218.81 | 215.42 | 218.28 | 5,699,424 | +0.88(+0.41%) |
Jan 14, 2022 | 217.39 | 0 | +1.84(+0.85%) | |||
Jan 13, 2022 | 211.65 | 216.38 | 211.41 | 215.55 | 5,266,079 | +4.37(+2.07%) |
Jan 12, 2022 | 210.91 | 212.41 | 208.97 | 211.18 | 2,640,890 | +2.33(+1.11%) |
Jan 11, 2022 | 210.80 | 210.89 | 205.66 | 208.85 | 3,100,824 | -1.61(-0.76%) |
Jan 10, 2022 | 213.60 | 214.37 | 209.48 | 210.46 | 3,932,832 | -2.42(-1.14%) |
Jan 07, 2022 | 211.28 | 214.57 | 211.02 | 212.88 | 3,868,553 | +2.09(+0.99%) |
Jan 06, 2022 | 210.32 | 211.47 | 207.06 | 210.79 | 4,119,412 | +2.13(+1.02%) |
Jan 05, 2022 | 207.17 | 212.09 | 207.17 | 208.66 | 5,662,136 | +1.59(+0.77%) |
Jan 04, 2022 | 197.77 | 207.88 | 197.45 | 207.08 | 5,518,161 | +10.52(+5.35%) |