Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 193.35 | 198.98 | 192.49 | 195.67 | 2,585,238 | +3.50(+1.82%) |
Mar 30, 2022 | 193.50 | 196.06 | 190.82 | 192.17 | 2,039,781 | -3.24(-1.66%) |
Mar 29, 2022 | 197.57 | 203.98 | 194.89 | 195.41 | 2,937,884 | +2.22(+1.15%) |
Mar 28, 2022 | 192.41 | 195.97 | 189.17 | 193.19 | 2,036,511 | +1.03(+0.54%) |
Mar 25, 2022 | 196.25 | 197.87 | 189.76 | 192.16 | 2,015,318 | -2.86(-1.47%) |
Mar 24, 2022 | 188.71 | 195.63 | 187.19 | 195.02 | 2,534,251 | +8.08(+4.32%) |
Mar 23, 2022 | 189.83 | 191.64 | 186.64 | 186.94 | 3,265,457 | -4.76(-2.48%) |
Mar 22, 2022 | 191.83 | 194.21 | 188.94 | 191.70 | 2,655,576 | +1.52(+0.80%) |
Mar 21, 2022 | 191.21 | 191.47 | 186.62 | 190.18 | 2,100,096 | -3.00(-1.55%) |
Mar 18, 2022 | 191.51 | 195.54 | 188.53 | 193.18 | 3,454,132 | +1.18(+0.61%) |
Mar 17, 2022 | 190.10 | 192.89 | 187.10 | 192.00 | 1,981,160 | -0.89(-0.46%) |
Mar 16, 2022 | 191.02 | 196.25 | 185.84 | 192.89 | 4,364,145 | +4.39(+2.33%) |
Mar 15, 2022 | 182.00 | 189.88 | 181.71 | 188.50 | 3,837,501 | +9.39(+5.24%) |
Mar 14, 2022 | 180.50 | 184.53 | 178.27 | 179.11 | 3,676,021 | -0.20(-0.11%) |
Mar 11, 2022 | 181.01 | 183.19 | 178.23 | 179.31 | 2,951,995 | +0.40(+0.22%) |
Mar 10, 2022 | 170.00 | 179.75 | 168.53 | 178.91 | 3,441,839 | +4.23(+2.42%) |
Mar 09, 2022 | 172.68 | 180.83 | 172.35 | 174.68 | 4,233,357 | +8.99(+5.43%) |
Mar 08, 2022 | 158.59 | 172.08 | 151.93 | 165.69 | 7,594,506 | +8.68(+5.53%) |
Mar 07, 2022 | 176.51 | 177.30 | 156.14 | 157.01 | 6,829,135 | -19.22(-10.91%) |
Mar 04, 2022 | 181.88 | 182.96 | 172.91 | 176.23 | 4,369,909 | -9.02(-4.87%) |
Mar 03, 2022 | 193.63 | 194.79 | 183.59 | 185.25 | 3,154,764 | -6.98(-3.63%) |
Mar 02, 2022 | 190.38 | 195.32 | 190.24 | 192.23 | 3,005,091 | +4.38(+2.33%) |
Mar 01, 2022 | 195.01 | 196.61 | 185.82 | 187.85 | 3,234,349 | -8.26(-4.21%) |
Feb 28, 2022 | 194.50 | 198.15 | 188.80 | 196.11 | 3,632,084 | -3.82(-1.91%) |
Feb 25, 2022 | 195.23 | 200.23 | 192.15 | 199.93 | 3,035,701 | +6.19(+3.20%) |
Feb 24, 2022 | 185.96 | 194.58 | 181.91 | 193.74 | 7,899,995 | -4.89(-2.46%) |
Feb 23, 2022 | 206.85 | 207.49 | 198.13 | 198.63 | 3,131,269 | -6.05(-2.96%) |
Feb 22, 2022 | 207.14 | 209.92 | 202.21 | 204.68 | 3,053,456 | -4.49(-2.15%) |
Feb 18, 2022 | 209.17 | 0 | -0.14(-0.07%) | |||
Feb 17, 2022 | 210.66 | 213.07 | 206.49 | 209.31 | 2,954,758 | -4.49(-2.10%) |
Feb 16, 2022 | 208.00 | 217.72 | 213.80 | 4,147,794 | +1.87(+0.88%) | |
Feb 15, 2022 | 200.00 | 212.00 | 200.00 | 211.93 | 5,349,531 | +14.76(+7.49%) |
Feb 14, 2022 | 193.67 | 203.34 | 193.25 | 197.17 | 5,598,840 | +5.05(+2.63%) |
Feb 11, 2022 | 209.00 | 210.50 | 188.06 | 192.12 | 7,912,305 | -5.40(-2.73%) |
Feb 10, 2022 | 194.57 | 201.93 | 194.22 | 197.52 | 5,738,598 | +0.57(+0.29%) |
Feb 09, 2022 | 195.36 | 199.26 | 194.80 | 196.95 | 3,254,521 | +3.05(+1.57%) |
Feb 08, 2022 | 187.06 | 194.54 | 185.34 | 193.90 | 3,878,828 | +6.55(+3.50%) |
Feb 07, 2022 | 186.69 | 190.00 | 184.81 | 187.35 | 2,631,405 | +2.04(+1.10%) |
Feb 04, 2022 | 181.28 | 186.85 | 180.76 | 185.31 | 2,062,355 | +1.65(+0.90%) |
Feb 03, 2022 | 182.45 | 186.05 | 183.66 | 1,935,985 | -1.67(-0.90%) | |
Feb 02, 2022 | 187.76 | 190.78 | 184.25 | 185.33 | 2,427,494 | -2.73(-1.45%) |
Feb 01, 2022 | 182.00 | 188.36 | 181.44 | 188.06 | 2,370,985 | +4.77(+2.60%) |
Jan 31, 2022 | 174.09 | 183.50 | 183.29 | 2,152,950 | +8.93(+5.12%) | |
Jan 28, 2022 | 171.34 | 174.50 | 167.29 | 174.36 | 2,016,123 | +3.13(+1.83%) |
Jan 27, 2022 | 178.45 | 179.74 | 170.41 | 171.23 | 1,787,880 | -5.87(-3.31%) |
Jan 26, 2022 | 177.74 | 182.68 | 173.94 | 177.10 | 2,553,008 | +2.90(+1.66%) |
Jan 25, 2022 | 167.30 | 176.23 | 165.57 | 174.20 | 3,160,098 | +2.85(+1.66%) |
Jan 24, 2022 | 169.39 | 172.00 | 159.89 | 171.35 | 4,018,003 | -3.07(-1.76%) |
Jan 21, 2022 | 177.50 | 179.28 | 172.54 | 174.42 | 3,435,785 | -3.08(-1.74%) |
Jan 20, 2022 | 177.71 | 183.71 | 177.18 | 177.50 | 1,249,643 | +1.04(+0.59%) |
Jan 19, 2022 | 178.89 | 180.98 | 176.28 | 176.46 | 1,355,990 | -1.10(-0.62%) |
Jan 18, 2022 | 181.99 | 184.70 | 177.04 | 177.56 | 2,030,638 | -6.84(-3.71%) |
Jan 14, 2022 | 184.40 | 0 | -0.66(-0.36%) | |||
Jan 13, 2022 | 181.26 | 190.29 | 180.55 | 185.06 | 2,797,555 | +3.81(+2.10%) |
Jan 12, 2022 | 183.56 | 184.90 | 180.72 | 181.25 | 1,499,463 | -1.22(-0.67%) |
Jan 11, 2022 | 179.15 | 183.39 | 177.63 | 182.47 | 1,243,594 | +1.90(+1.05%) |
Jan 10, 2022 | 181.62 | 182.00 | 174.66 | 180.57 | 2,156,945 | +0.66(+0.37%) |
Jan 07, 2022 | 177.07 | 183.58 | 176.60 | 179.91 | 1,704,513 | +2.33(+1.31%) |
Jan 06, 2022 | 181.30 | 183.10 | 176.40 | 177.58 | 1,872,336 | -3.72(-2.05%) |
Jan 05, 2022 | 186.27 | 186.50 | 180.76 | 181.30 | 1,818,980 | -4.07(-2.20%) |
Jan 04, 2022 | 187.85 | 190.78 | 184.60 | 185.37 | 2,547,040 | +0.40(+0.22%) |