Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 204.78 | 204.78 | 195.74 | 197.22 | 1,119,148 | -5.37(-2.65%) |
Mar 30, 2022 | 205.29 | 205.80 | 202.06 | 202.59 | 928,511 | -2.91(-1.42%) |
Mar 29, 2022 | 207.35 | 208.15 | 202.49 | 205.50 | 635,756 | -0.31(-0.15%) |
Mar 28, 2022 | 205.69 | 206.85 | 203.37 | 205.81 | 619,729 | +0.34(+0.17%) |
Mar 25, 2022 | 205.72 | 206.20 | 200.94 | 205.47 | 787,180 | +0.74(+0.36%) |
Mar 24, 2022 | 207.99 | 209.50 | 204.10 | 204.73 | 764,527 | -1.71(-0.83%) |
Mar 23, 2022 | 209.53 | 209.69 | 206.36 | 206.44 | 673,785 | -3.60(-1.72%) |
Mar 22, 2022 | 210.22 | 211.88 | 207.27 | 210.05 | 551,906 | -0.11(-0.05%) |
Mar 21, 2022 | 210.76 | 212.56 | 209.14 | 210.16 | 591,556 | -1.09(-0.52%) |
Mar 18, 2022 | 212.60 | 212.90 | 207.65 | 211.25 | 1,393,700 | -1.19(-0.56%) |
Mar 17, 2022 | 212.48 | 214.07 | 209.21 | 212.43 | 907,612 | -1.75(-0.82%) |
Mar 16, 2022 | 196.88 | 214.30 | 196.88 | 214.18 | 1,949,411 | +18.74(+9.59%) |
Mar 15, 2022 | 193.80 | 196.53 | 193.56 | 195.44 | 658,706 | +3.57(+1.86%) |
Mar 14, 2022 | 195.46 | 197.40 | 189.93 | 191.88 | 787,055 | -2.95(-1.51%) |
Mar 11, 2022 | 199.86 | 203.77 | 194.46 | 194.82 | 743,726 | -3.47(-1.75%) |
Mar 10, 2022 | 192.73 | 199.37 | 191.96 | 198.29 | 503,842 | +2.47(+1.26%) |
Mar 09, 2022 | 198.00 | 198.01 | 192.90 | 195.82 | 843,127 | +5.39(+2.83%) |
Mar 08, 2022 | 195.13 | 195.90 | 187.67 | 190.43 | 1,053,687 | -5.96(-3.04%) |
Mar 07, 2022 | 200.32 | 203.79 | 195.41 | 196.39 | 807,837 | -3.83(-1.91%) |
Mar 04, 2022 | 196.44 | 200.62 | 195.98 | 200.22 | 800,268 | +2.56(+1.30%) |
Mar 03, 2022 | 200.01 | 203.04 | 197.05 | 197.66 | 740,118 | -1.45(-0.73%) |
Mar 02, 2022 | 198.90 | 203.03 | 197.82 | 199.12 | 794,799 | +2.32(+1.18%) |
Mar 01, 2022 | 198.49 | 201.35 | 194.05 | 196.80 | 699,193 | -2.52(-1.27%) |
Feb 28, 2022 | 189.66 | 200.11 | 189.21 | 199.32 | 1,129,890 | +6.72(+3.49%) |
Feb 25, 2022 | 185.68 | 193.97 | 185.42 | 192.60 | 643,587 | +7.05(+3.80%) |
Feb 24, 2022 | 182.34 | 186.09 | 181.71 | 185.55 | 631,805 | +0.15(+0.08%) |
Feb 23, 2022 | 186.53 | 188.01 | 185.16 | 185.40 | 747,844 | -0.38(-0.21%) |
Feb 22, 2022 | 184.97 | 187.28 | 184.08 | 185.79 | 784,940 | +0.84(+0.46%) |
Feb 18, 2022 | 184.94 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.60 | 187.78 | 183.65 | 184.50 | 423,725 | -3.10(-1.65%) |
Feb 16, 2022 | 189.28 | 189.28 | 183.45 | 187.60 | 688,741 | -1.97(-1.04%) |
Feb 15, 2022 | 191.00 | 195.38 | 189.01 | 189.58 | 527,941 | +0.51(+0.27%) |
Feb 14, 2022 | 187.56 | 190.20 | 186.00 | 189.07 | 661,517 | +2.47(+1.33%) |
Feb 11, 2022 | 188.27 | 190.59 | 184.70 | 186.59 | 582,434 | -1.51(-0.80%) |
Feb 10, 2022 | 188.21 | 192.31 | 187.15 | 188.10 | 622,637 | -2.83(-1.48%) |
Feb 09, 2022 | 187.01 | 192.29 | 186.84 | 190.93 | 506,451 | +5.39(+2.91%) |
Feb 08, 2022 | 183.88 | 187.36 | 182.75 | 185.54 | 376,953 | +2.30(+1.25%) |
Feb 07, 2022 | 186.37 | 186.37 | 183.01 | 183.24 | 521,087 | -2.99(-1.60%) |
Feb 04, 2022 | 189.70 | 190.05 | 184.50 | 186.23 | 529,599 | -3.64(-1.92%) |
Feb 03, 2022 | 190.44 | 192.77 | 189.87 | 510,197 | -2.03(-1.06%) | |
Feb 02, 2022 | 188.35 | 192.12 | 184.79 | 191.91 | 598,411 | +3.56(+1.89%) |
Feb 01, 2022 | 190.30 | 193.44 | 186.91 | 188.35 | 626,740 | -0.38(-0.20%) |
Jan 31, 2022 | 187.22 | 188.73 | 688,164 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.61 | 188.14 | 181.18 | 188.10 | 587,135 | +3.72(+2.01%) |
Jan 27, 2022 | 192.47 | 195.00 | 183.11 | 184.39 | 995,654 | -7.24(-3.78%) |
Jan 26, 2022 | 196.82 | 197.05 | 190.16 | 191.63 | 1,054,206 | -0.44(-0.23%) |
Jan 25, 2022 | 196.45 | 197.07 | 188.68 | 192.07 | 1,105,866 | -6.59(-3.32%) |
Jan 24, 2022 | 193.10 | 199.44 | 192.01 | 198.66 | 862,614 | +3.65(+1.87%) |
Jan 21, 2022 | 195.50 | 199.71 | 193.57 | 195.01 | 888,168 | -1.43(-0.73%) |
Jan 20, 2022 | 198.26 | 201.27 | 196.07 | 196.44 | 868,862 | -0.24(-0.12%) |
Jan 19, 2022 | 199.19 | 199.38 | 190.80 | 196.68 | 1,378,291 | +0.16(+0.08%) |
Jan 18, 2022 | 197.91 | 198.08 | 195.15 | 196.52 | 968,722 | -1.55(-0.78%) |
Jan 14, 2022 | 198.07 | 0 | -2.08(-1.04%) | |||
Jan 13, 2022 | 199.81 | 202.08 | 199.41 | 200.15 | 793,125 | +1.36(+0.69%) |
Jan 12, 2022 | 196.38 | 199.12 | 196.22 | 198.79 | 649,628 | +3.68(+1.88%) |
Jan 11, 2022 | 194.47 | 195.87 | 191.29 | 195.11 | 704,160 | +1.05(+0.54%) |
Jan 10, 2022 | 195.55 | 195.55 | 189.90 | 194.06 | 808,780 | -2.09(-1.06%) |
Jan 07, 2022 | 197.70 | 197.70 | 193.49 | 196.15 | 533,369 | -1.80(-0.91%) |
Jan 06, 2022 | 199.75 | 200.78 | 195.09 | 197.95 | 505,055 | -1.38(-0.69%) |
Jan 05, 2022 | 203.21 | 204.60 | 198.53 | 199.34 | 594,514 | -4.21(-2.07%) |
Jan 04, 2022 | 199.04 | 204.74 | 197.93 | 203.55 | 705,429 | +5.70(+2.88%) |