Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 218.47 | 221.22 | 216.90 | 216.91 | 3,468,922 | -0.21(-0.10%) |
Mar 30, 2022 | 213.23 | 217.84 | 212.24 | 217.12 | 1,708,672 | +2.68(+1.25%) |
Mar 29, 2022 | 212.44 | 214.90 | 211.62 | 214.44 | 1,637,315 | +4.10(+1.95%) |
Mar 28, 2022 | 208.85 | 210.36 | 207.93 | 210.34 | 1,261,807 | +1.53(+0.74%) |
Mar 25, 2022 | 207.53 | 208.83 | 206.41 | 208.80 | 1,311,087 | +1.99(+0.96%) |
Mar 24, 2022 | 203.85 | 206.94 | 202.77 | 206.81 | 1,209,824 | +4.18(+2.06%) |
Mar 23, 2022 | 205.69 | 205.70 | 202.54 | 202.63 | 1,175,236 | -2.52(-1.23%) |
Mar 22, 2022 | 202.72 | 205.48 | 201.49 | 205.15 | 1,991,566 | +2.55(+1.26%) |
Mar 21, 2022 | 204.24 | 205.22 | 200.53 | 202.60 | 2,165,765 | -2.06(-1.01%) |
Mar 18, 2022 | 203.92 | 207.31 | 202.31 | 204.66 | 6,470,902 | +0.73(+0.36%) |
Mar 17, 2022 | 201.82 | 204.00 | 201.47 | 203.92 | 1,525,016 | +1.39(+0.69%) |
Mar 16, 2022 | 203.03 | 204.53 | 198.15 | 202.53 | 2,188,608 | +0.14(+0.07%) |
Mar 15, 2022 | 200.19 | 202.93 | 198.90 | 202.39 | 2,329,011 | +5.06(+2.57%) |
Mar 14, 2022 | 197.87 | 199.92 | 196.57 | 197.32 | 2,165,325 | -0.26(-0.13%) |
Mar 11, 2022 | 200.79 | 202.43 | 197.04 | 197.58 | 1,746,420 | -2.06(-1.03%) |
Mar 10, 2022 | 196.86 | 200.29 | 195.43 | 199.64 | 2,516,919 | +0.73(+0.37%) |
Mar 09, 2022 | 199.50 | 200.27 | 195.46 | 198.91 | 1,888,790 | +4.10(+2.10%) |
Mar 08, 2022 | 197.14 | 202.09 | 194.39 | 194.81 | 2,452,539 | -2.85(-1.44%) |
Mar 07, 2022 | 197.03 | 200.90 | 195.84 | 197.66 | 2,672,475 | -0.07(-0.03%) |
Mar 04, 2022 | 193.09 | 197.87 | 192.19 | 197.73 | 1,573,247 | +3.57(+1.84%) |
Mar 03, 2022 | 198.11 | 198.82 | 193.47 | 194.16 | 2,310,487 | -1.51(-0.77%) |
Mar 02, 2022 | 192.50 | 196.66 | 191.81 | 195.67 | 1,765,453 | +3.78(+1.97%) |
Mar 01, 2022 | 193.06 | 194.02 | 190.80 | 191.90 | 1,584,787 | -2.02(-1.04%) |
Feb 28, 2022 | 192.96 | 194.33 | 190.84 | 193.92 | 2,354,578 | +0.08(+0.04%) |
Feb 25, 2022 | 190.68 | 194.01 | 191.23 | 193.84 | 1,408,872 | +3.93(+2.07%) |
Feb 24, 2022 | 183.54 | 190.38 | 182.37 | 189.92 | 2,069,884 | +3.73(+2.00%) |
Feb 23, 2022 | 190.65 | 191.68 | 185.80 | 186.19 | 1,736,008 | -3.42(-1.81%) |
Feb 22, 2022 | 190.13 | 192.03 | 188.23 | 189.61 | 1,781,872 | -0.52(-0.27%) |
Feb 18, 2022 | 190.13 | 0 | -0.01(-0.00%) | |||
Feb 17, 2022 | 192.47 | 193.25 | 189.70 | 190.14 | 1,687,515 | -3.59(-1.85%) |
Feb 16, 2022 | 192.94 | 194.66 | 190.97 | 193.73 | 1,933,440 | +0.21(+0.11%) |
Feb 15, 2022 | 193.96 | 194.27 | 192.12 | 193.52 | 1,488,611 | +1.94(+1.01%) |
Feb 14, 2022 | 193.86 | 194.16 | 189.41 | 191.59 | 2,002,621 | -1.72(-0.89%) |
Feb 11, 2022 | 195.78 | 196.73 | 193.21 | 193.30 | 2,824,258 | -1.66(-0.85%) |
Feb 10, 2022 | 196.58 | 197.59 | 193.67 | 194.96 | 2,393,528 | -5.33(-2.66%) |
Feb 09, 2022 | 199.64 | 200.51 | 198.50 | 200.29 | 2,191,490 | +2.61(+1.32%) |
Feb 08, 2022 | 194.17 | 198.15 | 193.50 | 197.68 | 1,585,383 | +2.31(+1.18%) |
Feb 07, 2022 | 196.24 | 197.28 | 194.68 | 195.38 | 1,667,711 | -0.26(-0.13%) |
Feb 04, 2022 | 193.40 | 196.66 | 190.87 | 195.63 | 2,125,977 | +1.06(+0.55%) |
Feb 03, 2022 | 193.81 | 196.96 | 194.57 | 2,040,986 | -2.63(-1.33%) | |
Feb 02, 2022 | 194.98 | 197.60 | 194.66 | 197.20 | 2,266,545 | +2.22(+1.14%) |
Feb 01, 2022 | 195.85 | 196.59 | 192.15 | 194.98 | 2,236,656 | -0.58(-0.30%) |
Jan 31, 2022 | 189.08 | 196.69 | 195.56 | 3,282,186 | +6.54(+3.46%) | |
Jan 28, 2022 | 186.80 | 189.03 | 182.77 | 189.01 | 2,384,764 | +2.70(+1.45%) |
Jan 27, 2022 | 188.05 | 190.26 | 184.55 | 186.31 | 3,717,912 | -0.99(-0.53%) |
Jan 26, 2022 | 194.91 | 197.56 | 186.44 | 187.30 | 5,994,776 | -18.42(-8.95%) |
Jan 25, 2022 | 202.12 | 207.42 | 201.79 | 205.72 | 2,622,248 | -1.29(-0.62%) |
Jan 24, 2022 | 204.77 | 208.08 | 200.17 | 207.01 | 3,143,397 | +1.05(+0.51%) |
Jan 21, 2022 | 209.22 | 210.32 | 205.67 | 205.96 | 2,281,868 | -3.02(-1.44%) |
Jan 20, 2022 | 214.94 | 216.62 | 208.42 | 208.97 | 2,162,650 | -4.29(-2.01%) |
Jan 19, 2022 | 215.92 | 217.64 | 213.16 | 213.26 | 1,701,512 | -1.53(-0.71%) |
Jan 18, 2022 | 214.37 | 216.09 | 211.29 | 214.79 | 2,044,742 | -2.19(-1.01%) |
Jan 14, 2022 | 216.98 | 0 | -3.02(-1.37%) | |||
Jan 13, 2022 | 222.77 | 223.90 | 219.40 | 219.99 | 1,170,836 | -2.56(-1.15%) |
Jan 12, 2022 | 223.03 | 223.98 | 221.21 | 222.56 | 1,267,765 | -0.62(-0.28%) |
Jan 11, 2022 | 221.63 | 223.30 | 218.26 | 223.17 | 1,363,120 | +2.27(+1.03%) |
Jan 10, 2022 | 224.18 | 225.68 | 219.99 | 220.90 | 2,034,010 | -5.64(-2.49%) |
Jan 07, 2022 | 228.39 | 228.82 | 226.44 | 226.55 | 1,541,315 | -2.42(-1.06%) |
Jan 06, 2022 | 229.98 | 232.10 | 228.25 | 228.97 | 2,052,111 | -1.58(-0.69%) |
Jan 05, 2022 | 231.99 | 233.80 | 230.33 | 230.55 | 2,299,198 | -1.98(-0.85%) |
Jan 04, 2022 | 230.66 | 234.33 | 230.66 | 232.53 | 2,239,655 | +1.08(+0.47%) |