Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 208.05 | 209.83 | 207.72 | 208.04 | 1,119,743 | -0.02(-0.01%) |
Mar 30, 2022 | 206.04 | 208.13 | 204.82 | 208.06 | 627,245 | +1.83(+0.89%) |
Mar 29, 2022 | 206.14 | 206.64 | 203.83 | 206.23 | 932,704 | +0.09(+0.04%) |
Mar 28, 2022 | 205.68 | 206.40 | 203.95 | 206.14 | 560,608 | +0.27(+0.13%) |
Mar 25, 2022 | 203.40 | 206.32 | 203.32 | 205.87 | 826,470 | +3.01(+1.48%) |
Mar 24, 2022 | 200.77 | 202.98 | 199.85 | 202.87 | 757,695 | +3.34(+1.67%) |
Mar 23, 2022 | 200.61 | 201.96 | 198.37 | 199.52 | 679,095 | -0.52(-0.26%) |
Mar 22, 2022 | 200.09 | 200.44 | 198.37 | 200.04 | 730,733 | -0.06(-0.03%) |
Mar 21, 2022 | 199.11 | 201.34 | 198.21 | 200.10 | 690,314 | +1.56(+0.79%) |
Mar 18, 2022 | 198.78 | 198.85 | 196.08 | 198.53 | 2,012,035 | +0.02(+0.01%) |
Mar 17, 2022 | 198.28 | 200.13 | 196.81 | 198.51 | 1,122,198 | +0.97(+0.49%) |
Mar 16, 2022 | 200.71 | 201.26 | 194.65 | 197.54 | 1,308,313 | -3.00(-1.49%) |
Mar 15, 2022 | 199.51 | 200.58 | 196.77 | 200.54 | 970,309 | +2.03(+1.02%) |
Mar 14, 2022 | 197.67 | 199.42 | 196.32 | 198.51 | 986,184 | +1.94(+0.99%) |
Mar 11, 2022 | 197.28 | 199.91 | 196.50 | 196.57 | 849,077 | -0.43(-0.22%) |
Mar 10, 2022 | 196.05 | 194.91 | 197.01 | 945,148 | +0.25(+0.13%) | |
Mar 09, 2022 | 197.93 | 198.97 | 194.36 | 196.76 | 1,155,679 | +0.84(+0.43%) |
Mar 08, 2022 | 204.18 | 205.17 | 195.91 | 195.92 | 1,090,359 | -9.00(-4.39%) |
Mar 07, 2022 | 202.70 | 207.78 | 202.70 | 204.92 | 1,741,602 | +0.54(+0.26%) |
Mar 04, 2022 | 197.86 | 204.73 | 197.51 | 204.38 | 1,538,461 | +4.50(+2.25%) |
Mar 03, 2022 | 200.59 | 202.07 | 199.66 | 199.89 | 978,615 | +0.11(+0.05%) |
Mar 02, 2022 | 195.50 | 200.66 | 195.10 | 199.78 | 1,342,705 | +3.04(+1.55%) |
Mar 01, 2022 | 194.18 | 197.96 | 193.78 | 196.74 | 1,461,586 | +2.50(+1.29%) |
Feb 28, 2022 | 193.62 | 195.11 | 192.36 | 194.24 | 1,346,753 | -1.98(-1.01%) |
Feb 25, 2022 | 190.64 | 196.48 | 193.04 | 196.22 | 1,124,570 | +7.21(+3.82%) |
Feb 24, 2022 | 193.10 | 194.31 | 185.44 | 189.01 | 1,386,558 | -5.53(-2.84%) |
Feb 23, 2022 | 194.59 | 195.23 | 193.05 | 194.54 | 958,217 | +0.52(+0.27%) |
Feb 22, 2022 | 194.14 | 194.95 | 192.81 | 194.02 | 1,172,575 | -0.54(-0.28%) |
Feb 18, 2022 | 194.56 | 0 | +0.54(+0.28%) | |||
Feb 17, 2022 | 193.28 | 195.30 | 190.84 | 194.02 | 1,310,054 | +0.27(+0.14%) |
Feb 16, 2022 | 193.72 | 195.03 | 191.60 | 193.75 | 790,794 | -0.22(-0.11%) |
Feb 15, 2022 | 194.65 | 196.84 | 193.41 | 193.97 | 824,411 | -0.45(-0.23%) |
Feb 14, 2022 | 196.44 | 196.88 | 192.08 | 194.42 | 1,100,165 | -1.76(-0.90%) |
Feb 11, 2022 | 195.13 | 196.95 | 194.35 | 196.18 | 912,543 | +1.69(+0.87%) |
Feb 10, 2022 | 193.71 | 195.29 | 193.14 | 194.49 | 1,168,840 | -0.21(-0.11%) |
Feb 09, 2022 | 197.92 | 198.68 | 194.24 | 194.70 | 1,488,228 | -1.06(-0.54%) |
Feb 08, 2022 | 196.44 | 198.11 | 195.12 | 195.76 | 1,220,088 | +0.04(+0.02%) |
Feb 07, 2022 | 196.07 | 196.79 | 192.52 | 195.72 | 1,350,661 | +1.84(+0.95%) |
Feb 04, 2022 | 194.72 | 196.32 | 192.45 | 193.88 | 1,308,965 | -1.09(-0.56%) |
Feb 03, 2022 | 190.26 | 194.97 | 1,710,086 | +5.14(+2.71%) | ||
Feb 02, 2022 | 187.69 | 190.59 | 187.37 | 189.82 | 1,470,825 | +2.69(+1.44%) |
Feb 01, 2022 | 188.64 | 189.22 | 185.88 | 187.13 | 919,344 | -1.28(-0.68%) |
Jan 31, 2022 | 187.14 | 188.95 | 188.42 | 862,855 | +0.23(+0.12%) | |
Jan 28, 2022 | 185.02 | 188.34 | 182.61 | 188.19 | 930,191 | +2.35(+1.27%) |
Jan 27, 2022 | 187.08 | 189.04 | 183.81 | 185.83 | 1,236,308 | +0.23(+0.12%) |
Jan 26, 2022 | 185.94 | 187.30 | 184.45 | 185.60 | 1,309,122 | -0.61(-0.33%) |
Jan 25, 2022 | 189.72 | 190.22 | 185.75 | 186.22 | 1,623,659 | -4.92(-2.58%) |
Jan 24, 2022 | 191.33 | 193.13 | 187.31 | 191.14 | 1,965,415 | -0.41(-0.22%) |
Jan 21, 2022 | 192.20 | 193.98 | 191.17 | 191.55 | 1,057,887 | +1.14(+0.60%) |
Jan 20, 2022 | 190.87 | 191.69 | 189.64 | 190.41 | 925,096 | -0.46(-0.24%) |
Jan 19, 2022 | 190.40 | 192.59 | 190.13 | 190.87 | 1,453,258 | +1.26(+0.67%) |
Jan 18, 2022 | 189.43 | 190.32 | 186.78 | 189.61 | 1,489,681 | -1.16(-0.61%) |
Jan 14, 2022 | 190.77 | 0 | +2.67(+1.42%) | |||
Jan 13, 2022 | 187.24 | 188.64 | 186.68 | 188.10 | 741,025 | +0.86(+0.46%) |
Jan 12, 2022 | 185.48 | 187.63 | 184.60 | 187.24 | 820,781 | +1.73(+0.93%) |
Jan 11, 2022 | 185.64 | 185.86 | 183.44 | 185.51 | 759,194 | -0.58(-0.31%) |
Jan 10, 2022 | 187.59 | 189.01 | 184.94 | 186.09 | 885,046 | -1.16(-0.62%) |
Jan 07, 2022 | 187.82 | 188.54 | 186.74 | 187.25 | 1,044,102 | -0.69(-0.37%) |
Jan 06, 2022 | 188.90 | 189.91 | 187.53 | 187.94 | 743,188 | -0.41(-0.22%) |
Jan 05, 2022 | 187.11 | 189.47 | 187.10 | 188.35 | 1,007,689 | +2.05(+1.10%) |
Jan 04, 2022 | 184.89 | 187.56 | 184.61 | 186.30 | 754,734 | +1.58(+0.85%) |