Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 204.25 | 204.25 | 195.23 | 196.71 | 1,122,049 | -5.36(-2.65%) |
Mar 30, 2022 | 204.76 | 205.27 | 201.54 | 202.07 | 930,918 | -2.90(-1.41%) |
Mar 29, 2022 | 206.81 | 207.61 | 201.97 | 204.97 | 637,404 | -0.31(-0.15%) |
Mar 28, 2022 | 205.15 | 206.32 | 202.84 | 205.28 | 621,335 | +0.34(+0.17%) |
Mar 25, 2022 | 205.18 | 205.66 | 200.42 | 204.94 | 789,221 | +0.73(+0.36%) |
Mar 24, 2022 | 207.46 | 208.96 | 203.58 | 204.20 | 766,509 | -1.70(-0.83%) |
Mar 23, 2022 | 208.99 | 209.15 | 205.83 | 205.91 | 675,532 | -3.59(-1.72%) |
Mar 22, 2022 | 209.68 | 211.33 | 206.73 | 209.50 | 553,336 | -0.11(-0.05%) |
Mar 21, 2022 | 210.22 | 212.01 | 208.60 | 209.61 | 593,089 | -1.09(-0.52%) |
Mar 18, 2022 | 212.05 | 212.34 | 207.11 | 210.70 | 1,397,313 | -1.19(-0.56%) |
Mar 17, 2022 | 211.93 | 213.52 | 208.67 | 211.88 | 909,965 | -1.74(-0.82%) |
Mar 16, 2022 | 196.37 | 213.75 | 196.37 | 213.63 | 1,954,464 | +18.69(+9.59%) |
Mar 15, 2022 | 193.30 | 196.02 | 193.06 | 194.94 | 660,413 | +3.56(+1.86%) |
Mar 14, 2022 | 194.96 | 196.89 | 189.44 | 191.38 | 789,096 | -2.94(-1.51%) |
Mar 11, 2022 | 199.34 | 203.24 | 193.96 | 194.32 | 745,654 | -3.46(-1.75%) |
Mar 10, 2022 | 192.23 | 198.85 | 191.46 | 197.78 | 505,148 | +2.46(+1.26%) |
Mar 09, 2022 | 197.49 | 197.50 | 192.40 | 195.32 | 845,313 | +5.38(+2.83%) |
Mar 08, 2022 | 194.62 | 195.40 | 187.19 | 189.94 | 1,056,418 | -5.95(-3.04%) |
Mar 07, 2022 | 199.81 | 203.26 | 194.91 | 195.89 | 809,931 | -3.82(-1.91%) |
Mar 04, 2022 | 195.94 | 200.10 | 195.47 | 199.71 | 802,343 | +2.56(+1.30%) |
Mar 03, 2022 | 199.49 | 202.52 | 196.54 | 197.15 | 742,036 | -1.45(-0.73%) |
Mar 02, 2022 | 198.38 | 202.51 | 197.31 | 198.60 | 796,859 | +2.31(+1.18%) |
Mar 01, 2022 | 197.97 | 200.83 | 193.54 | 196.29 | 701,005 | -2.52(-1.27%) |
Feb 28, 2022 | 189.17 | 199.59 | 188.72 | 198.81 | 1,132,819 | +6.70(+3.49%) |
Feb 25, 2022 | 185.20 | 193.47 | 184.94 | 192.10 | 645,255 | +7.03(+3.80%) |
Feb 24, 2022 | 181.87 | 185.61 | 181.24 | 185.07 | 633,443 | +0.15(+0.08%) |
Feb 23, 2022 | 186.05 | 187.52 | 184.68 | 184.92 | 749,783 | -0.38(-0.21%) |
Feb 22, 2022 | 184.49 | 186.79 | 183.60 | 185.31 | 786,974 | +0.84(+0.46%) |
Feb 18, 2022 | 184.46 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.12 | 187.29 | 183.17 | 184.02 | 424,824 | -3.09(-1.65%) |
Feb 16, 2022 | 188.79 | 188.79 | 182.97 | 187.12 | 690,526 | -1.97(-1.04%) |
Feb 15, 2022 | 190.51 | 194.88 | 188.52 | 189.09 | 529,309 | +0.51(+0.27%) |
Feb 14, 2022 | 187.08 | 189.71 | 185.52 | 188.58 | 663,232 | +2.47(+1.33%) |
Feb 11, 2022 | 187.78 | 190.10 | 184.22 | 186.11 | 583,943 | -1.51(-0.80%) |
Feb 10, 2022 | 187.73 | 191.81 | 186.67 | 187.62 | 624,252 | -2.82(-1.48%) |
Feb 09, 2022 | 186.53 | 191.79 | 186.35 | 190.44 | 507,764 | +5.38(+2.91%) |
Feb 08, 2022 | 183.41 | 186.87 | 182.27 | 185.06 | 377,930 | +2.29(+1.25%) |
Feb 07, 2022 | 185.88 | 185.88 | 182.53 | 182.77 | 522,438 | -2.98(-1.60%) |
Feb 04, 2022 | 189.21 | 189.56 | 184.02 | 185.75 | 530,972 | -3.63(-1.92%) |
Feb 03, 2022 | 189.95 | 192.27 | 189.38 | 511,520 | -2.03(-1.06%) | |
Feb 02, 2022 | 187.86 | 191.62 | 184.31 | 191.41 | 599,962 | +3.55(+1.89%) |
Feb 01, 2022 | 189.81 | 192.94 | 186.42 | 187.86 | 628,365 | -0.38(-0.20%) |
Jan 31, 2022 | 186.74 | 188.24 | 689,948 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.71 | 187.62 | 588,658 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,235 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.54 | 189.67 | 191.14 | 1,056,939 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.56 | 188.19 | 191.58 | 1,108,733 | -6.57(-3.32%) |
Jan 24, 2022 | 192.60 | 198.93 | 191.52 | 198.15 | 864,850 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.19 | 193.07 | 194.51 | 890,470 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.56 | 195.94 | 871,114 | -0.23(-0.12%) |
Jan 19, 2022 | 198.67 | 198.86 | 190.31 | 196.17 | 1,381,864 | +0.16(+0.08%) |
Jan 18, 2022 | 197.40 | 197.57 | 194.65 | 196.01 | 971,233 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.63 | 795,181 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.60 | 195.71 | 198.27 | 651,312 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.36 | 190.80 | 194.61 | 705,986 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,876 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 192.99 | 195.64 | 534,752 | -1.80(-0.91%) |
Jan 06, 2022 | 199.23 | 200.26 | 194.58 | 197.44 | 506,364 | -1.38(-0.69%) |
Jan 05, 2022 | 202.68 | 204.07 | 198.02 | 198.82 | 596,056 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.42 | 203.02 | 707,258 | +5.69(+2.88%) |