Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 199.66 | 199.66 | 195.58 | 195.63 | 769,951 | -4.59(-2.29%) |
Mar 30, 2022 | 202.44 | 202.44 | 200.07 | 200.22 | 758,293 | -3.43(-1.68%) |
Mar 29, 2022 | 200.94 | 204.54 | 200.51 | 203.65 | 621,338 | +4.69(+2.36%) |
Mar 28, 2022 | 204.10 | 204.10 | 198.57 | 198.97 | 747,007 | -4.81(-2.36%) |
Mar 25, 2022 | 204.30 | 204.43 | 200.13 | 203.78 | 849,435 | +0.86(+0.42%) |
Mar 24, 2022 | 202.02 | 203.87 | 200.70 | 202.92 | 864,277 | +1.26(+0.62%) |
Mar 23, 2022 | 197.42 | 202.56 | 195.83 | 201.66 | 1,017,845 | +3.72(+1.88%) |
Mar 22, 2022 | 196.41 | 200.00 | 193.70 | 197.94 | 1,274,550 | +3.45(+1.77%) |
Mar 21, 2022 | 195.10 | 195.91 | 192.14 | 194.49 | 939,915 | -0.56(-0.29%) |
Mar 18, 2022 | 194.76 | 196.32 | 189.74 | 195.04 | 1,847,456 | -1.74(-0.88%) |
Mar 17, 2022 | 193.38 | 196.91 | 191.91 | 196.78 | 809,471 | +2.04(+1.05%) |
Mar 16, 2022 | 192.72 | 196.03 | 190.56 | 194.74 | 1,316,887 | +3.05(+1.59%) |
Mar 15, 2022 | 188.85 | 192.33 | 187.22 | 191.69 | 868,263 | +4.79(+2.56%) |
Mar 14, 2022 | 190.23 | 191.44 | 185.13 | 186.91 | 1,309,679 | -4.61(-2.41%) |
Mar 11, 2022 | 192.92 | 194.72 | 191.30 | 191.51 | 562,134 | -0.79(-0.41%) |
Mar 10, 2022 | 189.58 | 192.74 | 188.62 | 192.30 | 653,665 | +0.04(+0.02%) |
Mar 09, 2022 | 192.84 | 194.36 | 189.96 | 192.26 | 827,745 | +4.03(+2.14%) |
Mar 08, 2022 | 190.48 | 192.56 | 186.05 | 188.23 | 1,026,380 | -0.69(-0.36%) |
Mar 07, 2022 | 193.67 | 194.31 | 188.14 | 188.91 | 1,373,993 | -4.98(-2.57%) |
Mar 04, 2022 | 193.00 | 195.29 | 190.01 | 193.90 | 809,821 | -1.55(-0.79%) |
Mar 03, 2022 | 196.83 | 197.60 | 193.00 | 195.44 | 1,133,402 | -0.75(-0.38%) |
Mar 02, 2022 | 190.83 | 197.77 | 188.95 | 196.19 | 1,162,528 | +7.41(+3.93%) |
Mar 01, 2022 | 191.65 | 196.74 | 186.23 | 188.78 | 1,120,102 | -3.11(-1.62%) |
Feb 28, 2022 | 189.56 | 192.21 | 187.71 | 191.89 | 1,108,720 | -1.02(-0.53%) |
Feb 25, 2022 | 189.47 | 193.47 | 189.89 | 192.91 | 738,979 | +4.47(+2.37%) |
Feb 24, 2022 | 180.30 | 189.60 | 179.04 | 188.44 | 1,348,869 | +3.76(+2.04%) |
Feb 23, 2022 | 195.00 | 195.28 | 183.70 | 184.68 | 1,584,553 | -9.35(-4.82%) |
Feb 22, 2022 | 204.48 | 204.53 | 192.35 | 194.03 | 1,399,494 | -11.30(-5.50%) |
Feb 18, 2022 | 205.33 | 0 | -1.51(-0.73%) | |||
Feb 17, 2022 | 208.68 | 209.27 | 206.16 | 206.84 | 1,048,498 | -1.86(-0.89%) |
Feb 16, 2022 | 207.64 | 211.88 | 205.40 | 208.69 | 1,260,306 | -0.20(-0.09%) |
Feb 15, 2022 | 203.06 | 211.38 | 201.20 | 208.89 | 2,416,869 | -1.58(-0.75%) |
Feb 14, 2022 | 209.26 | 211.93 | 206.53 | 210.47 | 1,592,068 | +1.26(+0.60%) |
Feb 11, 2022 | 210.75 | 212.91 | 207.47 | 209.21 | 1,067,217 | +0.20(+0.09%) |
Feb 10, 2022 | 209.38 | 215.20 | 207.73 | 209.01 | 2,030,128 | -8.87(-4.07%) |
Feb 09, 2022 | 217.64 | 219.81 | 216.23 | 217.88 | 557,317 | +1.86(+0.86%) |
Feb 08, 2022 | 212.74 | 217.31 | 212.14 | 216.02 | 601,135 | +4.00(+1.89%) |
Feb 07, 2022 | 214.37 | 214.87 | 210.14 | 212.03 | 756,521 | -0.99(-0.46%) |
Feb 04, 2022 | 217.27 | 217.37 | 209.59 | 213.01 | 734,321 | -5.16(-2.37%) |
Feb 03, 2022 | 221.46 | 217.87 | 218.17 | 555,766 | -3.93(-1.77%) | |
Feb 02, 2022 | 220.95 | 222.77 | 218.10 | 222.10 | 689,732 | +1.76(+0.80%) |
Feb 01, 2022 | 216.88 | 220.86 | 215.09 | 220.34 | 519,495 | +3.09(+1.42%) |
Jan 31, 2022 | 212.77 | 217.63 | 217.25 | 848,199 | +3.09(+1.44%) | |
Jan 28, 2022 | 209.99 | 214.25 | 208.62 | 214.17 | 568,757 | +2.92(+1.38%) |
Jan 27, 2022 | 213.64 | 215.54 | 211.09 | 211.25 | 595,159 | -0.01(-0.00%) |
Jan 26, 2022 | 217.89 | 217.99 | 210.68 | 211.26 | 687,632 | -4.75(-2.20%) |
Jan 25, 2022 | 215.54 | 217.65 | 212.31 | 216.00 | 554,527 | -2.47(-1.13%) |
Jan 24, 2022 | 207.84 | 218.88 | 207.84 | 218.47 | 817,512 | +6.25(+2.95%) |
Jan 21, 2022 | 215.18 | 216.35 | 211.09 | 212.22 | 703,873 | -2.98(-1.39%) |
Jan 20, 2022 | 221.72 | 222.90 | 214.49 | 215.21 | 559,452 | -4.70(-2.14%) |
Jan 19, 2022 | 225.01 | 228.00 | 219.68 | 219.91 | 647,190 | -3.35(-1.50%) |
Jan 18, 2022 | 223.50 | 224.68 | 219.94 | 223.26 | 1,147,964 | -1.59(-0.71%) |
Jan 14, 2022 | 224.84 | 0 | -1.61(-0.71%) | |||
Jan 13, 2022 | 226.31 | 229.16 | 225.52 | 226.46 | 684,845 | +3.56(+1.60%) |
Jan 12, 2022 | 219.18 | 223.38 | 218.90 | 222.90 | 551,286 | +5.18(+2.38%) |
Jan 11, 2022 | 220.19 | 220.35 | 216.37 | 217.72 | 680,727 | -1.99(-0.91%) |
Jan 10, 2022 | 222.41 | 222.41 | 217.02 | 219.71 | 629,930 | -3.72(-1.66%) |
Jan 07, 2022 | 225.18 | 227.24 | 222.71 | 223.43 | 589,940 | -3.34(-1.47%) |
Jan 06, 2022 | 223.20 | 227.33 | 221.99 | 226.77 | 642,065 | +4.88(+2.20%) |
Jan 05, 2022 | 222.83 | 229.49 | 221.79 | 221.89 | 758,584 | -0.56(-0.25%) |
Jan 04, 2022 | 222.21 | 225.24 | 221.95 | 222.45 | 785,259 | +0.25(+0.11%) |