Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 200.50 | 202.23 | 198.59 | 198.70 | 27,635,030 | -2.12(-1.06%) |
Mar 30, 2022 | 204.61 | 204.97 | 200.00 | 200.82 | 27,319,336 | -4.11(-2.01%) |
Mar 29, 2022 | 201.35 | 205.46 | 201.23 | 204.94 | 31,060,302 | +5.34(+2.68%) |
Mar 28, 2022 | 199.02 | 199.61 | 196.54 | 199.59 | 19,582,250 | +0.07(+0.03%) |
Mar 25, 2022 | 199.50 | 200.01 | 197.90 | 199.53 | 20,132,426 | +0.27(+0.14%) |
Mar 24, 2022 | 197.84 | 199.31 | 196.25 | 199.26 | 20,726,232 | +2.26(+1.15%) |
Mar 23, 2022 | 199.16 | 200.18 | 196.85 | 196.99 | 20,449,812 | -3.48(-1.73%) |
Mar 22, 2022 | 199.32 | 201.72 | 198.83 | 200.47 | 25,526,700 | +1.99(+1.00%) |
Mar 21, 2022 | 200.18 | 201.13 | 197.03 | 198.48 | 27,635,402 | -1.77(-0.88%) |
Mar 18, 2022 | 197.29 | 200.42 | 197.09 | 200.25 | 38,516,352 | +2.09(+1.05%) |
Mar 17, 2022 | 193.97 | 198.26 | 193.51 | 198.16 | 26,759,328 | +3.06(+1.57%) |
Mar 16, 2022 | 190.85 | 195.10 | 189.50 | 195.10 | 33,029,246 | +5.95(+3.15%) |
Mar 15, 2022 | 186.91 | 189.16 | 186.34 | 189.15 | 26,331,106 | +2.97(+1.59%) |
Mar 14, 2022 | 190.56 | 190.75 | 185.38 | 186.18 | 36,172,936 | -3.88(-2.04%) |
Mar 11, 2022 | 193.98 | 194.92 | 189.78 | 190.06 | 26,646,960 | -3.08(-1.60%) |
Mar 10, 2022 | 190.72 | 193.26 | 189.90 | 193.15 | 26,450,354 | -0.35(-0.18%) |
Mar 09, 2022 | 191.50 | 194.19 | 190.92 | 193.49 | 30,149,346 | +5.30(+2.82%) |
Mar 08, 2022 | 187.75 | 192.81 | 186.91 | 188.19 | 47,217,964 | +1.03(+0.55%) |
Mar 07, 2022 | 192.47 | 192.82 | 187.12 | 187.16 | 40,511,144 | -4.77(-2.49%) |
Mar 04, 2022 | 192.93 | 194.05 | 190.31 | 191.93 | 32,768,224 | -3.05(-1.57%) |
Mar 03, 2022 | 198.14 | 198.16 | 193.50 | 194.98 | 30,875,244 | -2.34(-1.18%) |
Mar 02, 2022 | 194.03 | 198.34 | 193.89 | 197.32 | 31,042,828 | +4.59(+2.38%) |
Mar 01, 2022 | 195.79 | 196.88 | 191.10 | 192.73 | 41,994,016 | -3.70(-1.88%) |
Feb 28, 2022 | 193.68 | 197.67 | 193.67 | 196.43 | 36,221,716 | +0.79(+0.41%) |
Feb 25, 2022 | 191.96 | 195.75 | 191.43 | 195.64 | 34,836,608 | +4.31(+2.25%) |
Feb 24, 2022 | 181.94 | 191.75 | 181.55 | 191.33 | 54,200,308 | +4.89(+2.62%) |
Feb 23, 2022 | 191.52 | 192.16 | 186.03 | 186.44 | 32,465,758 | -3.56(-1.87%) |
Feb 22, 2022 | 191.75 | 193.66 | 188.73 | 190.00 | 32,917,580 | -2.72(-1.41%) |
Feb 18, 2022 | 192.71 | 0 | -1.67(-0.86%) | |||
Feb 17, 2022 | 197.62 | 198.08 | 193.98 | 194.38 | 28,020,644 | -5.11(-2.56%) |
Feb 16, 2022 | 198.34 | 200.25 | 197.16 | 199.49 | 30,977,790 | +0.41(+0.21%) |
Feb 15, 2022 | 195.91 | 199.31 | 195.76 | 199.08 | 26,754,246 | +5.20(+2.68%) |
Feb 14, 2022 | 194.80 | 196.63 | 192.49 | 193.88 | 33,285,782 | -0.68(-0.35%) |
Feb 11, 2022 | 196.75 | 199.08 | 192.92 | 194.56 | 43,127,944 | -1.99(-1.01%) |
Feb 10, 2022 | 196.03 | 201.97 | 195.27 | 196.55 | 51,598,860 | -3.06(-1.53%) |
Feb 09, 2022 | 197.64 | 199.65 | 197.38 | 199.61 | 28,236,882 | +3.72(+1.90%) |
Feb 08, 2022 | 192.71 | 196.24 | 192.60 | 195.89 | 29,269,322 | +3.28(+1.71%) |
Feb 07, 2022 | 191.71 | 194.34 | 191.28 | 192.60 | 34,514,472 | +0.95(+0.49%) |
Feb 04, 2022 | 190.36 | 193.32 | 188.31 | 191.66 | 35,563,128 | +0.82(+0.43%) |
Feb 03, 2022 | 192.10 | 190.37 | 190.84 | 40,973,476 | -3.68(-1.89%) | |
Feb 02, 2022 | 196.72 | 196.99 | 192.54 | 194.52 | 44,219,528 | -1.95(-0.99%) |
Feb 01, 2022 | 194.83 | 196.67 | 191.26 | 196.47 | 44,920,220 | +2.51(+1.30%) |
Jan 31, 2022 | 187.80 | 194.42 | 193.96 | 55,173,692 | +5.32(+2.82%) | |
Jan 28, 2022 | 185.20 | 188.62 | 181.72 | 188.63 | 68,190,840 | +3.60(+1.95%) |
Jan 27, 2022 | 190.93 | 192.85 | 184.14 | 185.03 | 61,740,924 | -4.30(-2.27%) |
Jan 26, 2022 | 194.94 | 196.65 | 188.60 | 189.33 | 73,827,072 | -2.77(-1.44%) |
Jan 25, 2022 | 191.75 | 194.29 | 187.97 | 192.10 | 63,060,652 | -2.60(-1.33%) |
Jan 24, 2022 | 187.49 | 195.53 | 184.75 | 194.70 | 88,799,576 | +4.39(+2.30%) |
Jan 21, 2022 | 192.99 | 196.14 | 190.31 | 190.31 | 88,846,408 | -3.63(-1.87%) |
Jan 20, 2022 | 198.42 | 201.91 | 193.54 | 193.95 | 52,136,596 | -4.59(-2.31%) |
Jan 19, 2022 | 201.73 | 202.36 | 197.46 | 198.54 | 47,703,656 | -2.25(-1.12%) |
Jan 18, 2022 | 205.01 | 205.24 | 200.50 | 200.79 | 51,170,672 | -6.26(-3.02%) |
Jan 14, 2022 | 207.05 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 209.46 | 210.80 | 206.15 | 206.77 | 35,563,880 | -1.91(-0.91%) |
Jan 12, 2022 | 211.12 | 211.95 | 207.37 | 208.68 | 36,599,800 | -1.55(-0.74%) |
Jan 11, 2022 | 208.18 | 210.45 | 205.74 | 210.24 | 36,375,032 | +2.21(+1.06%) |
Jan 10, 2022 | 207.49 | 208.09 | 203.97 | 208.02 | 47,864,140 | -0.72(-0.35%) |
Jan 07, 2022 | 211.19 | 212.91 | 208.61 | 208.75 | 32,823,108 | -2.28(-1.08%) |
Jan 06, 2022 | 210.44 | 212.95 | 208.51 | 211.03 | 40,423,048 | +1.04(+0.49%) |
Jan 05, 2022 | 217.25 | 218.25 | 209.96 | 210.00 | 41,902,480 | -7.36(-3.39%) |
Jan 04, 2022 | 218.34 | 219.43 | 215.81 | 217.36 | 22,805,856 | -0.33(-0.15%) |