Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 188.66 | 191.06 | 184.78 | 184.87 | 2,527,442 | -2.68(-1.43%) |
Mar 30, 2022 | 188.04 | 188.98 | 185.84 | 187.55 | 2,665,225 | -0.94(-0.50%) |
Mar 29, 2022 | 188.11 | 190.77 | 187.96 | 188.49 | 2,608,838 | +2.85(+1.54%) |
Mar 28, 2022 | 186.48 | 187.65 | 183.90 | 185.64 | 3,056,031 | -0.06(-0.03%) |
Mar 25, 2022 | 187.04 | 187.81 | 184.44 | 185.70 | 2,410,605 | -0.14(-0.07%) |
Mar 24, 2022 | 188.23 | 188.55 | 185.28 | 185.84 | 3,515,152 | -1.63(-0.87%) |
Mar 23, 2022 | 192.19 | 192.87 | 187.09 | 187.46 | 2,157,807 | -5.54(-2.87%) |
Mar 22, 2022 | 191.34 | 193.49 | 189.55 | 193.00 | 2,427,667 | +2.13(+1.11%) |
Mar 21, 2022 | 191.36 | 192.78 | 188.70 | 190.87 | 1,929,070 | -1.17(-0.61%) |
Mar 18, 2022 | 192.79 | 193.27 | 189.56 | 192.04 | 2,666,229 | +2.18(+1.15%) |
Mar 17, 2022 | 188.75 | 190.82 | 188.34 | 189.86 | 2,243,933 | +1.72(+0.92%) |
Mar 16, 2022 | 186.94 | 189.89 | 183.78 | 188.14 | 2,105,479 | +2.76(+1.49%) |
Mar 15, 2022 | 182.69 | 185.93 | 181.97 | 185.38 | 1,286,921 | +4.36(+2.41%) |
Mar 14, 2022 | 182.75 | 183.57 | 180.26 | 181.02 | 2,085,941 | -0.62(-0.34%) |
Mar 11, 2022 | 186.21 | 186.53 | 181.52 | 181.64 | 1,621,617 | -3.85(-2.08%) |
Mar 10, 2022 | 183.70 | 185.86 | 182.47 | 185.49 | 2,035,259 | -0.35(-0.19%) |
Mar 09, 2022 | 181.89 | 186.94 | 180.18 | 185.84 | 2,683,230 | +8.03(+4.52%) |
Mar 08, 2022 | 182.11 | 183.66 | 177.59 | 177.82 | 2,462,959 | -6.57(-3.56%) |
Mar 07, 2022 | 191.38 | 191.38 | 184.20 | 184.38 | 1,861,693 | -8.58(-4.45%) |
Mar 04, 2022 | 191.12 | 193.08 | 189.64 | 192.96 | 1,497,303 | +0.95(+0.50%) |
Mar 03, 2022 | 193.27 | 193.40 | 190.61 | 192.01 | 1,073,390 | -0.20(-0.10%) |
Mar 02, 2022 | 189.47 | 193.38 | 189.34 | 192.21 | 1,382,558 | +3.46(+1.83%) |
Mar 01, 2022 | 190.09 | 191.16 | 187.53 | 188.75 | 1,702,693 | -1.09(-0.57%) |
Feb 28, 2022 | 188.75 | 191.65 | 188.11 | 189.84 | 2,264,859 | -1.04(-0.54%) |
Feb 25, 2022 | 187.71 | 191.91 | 188.38 | 190.87 | 1,777,621 | +3.69(+1.97%) |
Feb 24, 2022 | 180.38 | 187.92 | 179.41 | 187.19 | 2,961,536 | +3.81(+2.08%) |
Feb 23, 2022 | 187.11 | 187.48 | 183.14 | 183.38 | 2,112,236 | -2.98(-1.60%) |
Feb 22, 2022 | 187.28 | 188.33 | 185.11 | 186.35 | 2,394,523 | -1.20(-0.64%) |
Feb 18, 2022 | 187.55 | 0 | -1.72(-0.91%) | |||
Feb 17, 2022 | 191.34 | 191.70 | 189.19 | 189.27 | 2,484,500 | -1.98(-1.04%) |
Feb 16, 2022 | 192.61 | 193.02 | 187.49 | 191.25 | 2,975,541 | -2.62(-1.35%) |
Feb 15, 2022 | 193.89 | 197.48 | 192.67 | 193.86 | 3,691,188 | +1.30(+0.68%) |
Feb 14, 2022 | 194.05 | 195.39 | 190.59 | 192.56 | 3,449,895 | -2.39(-1.23%) |
Feb 11, 2022 | 194.67 | 197.91 | 193.48 | 194.95 | 3,789,395 | -0.49(-0.25%) |
Feb 10, 2022 | 194.47 | 198.41 | 193.78 | 195.44 | 2,865,413 | -2.86(-1.44%) |
Feb 09, 2022 | 199.12 | 201.26 | 197.50 | 198.30 | 2,067,602 | +0.97(+0.49%) |
Feb 08, 2022 | 194.96 | 197.79 | 193.95 | 197.33 | 2,938,400 | +0.96(+0.49%) |
Feb 07, 2022 | 195.97 | 198.01 | 195.59 | 196.37 | 3,370,282 | +0.76(+0.39%) |
Feb 04, 2022 | 196.07 | 197.15 | 193.71 | 195.61 | 1,958,368 | -1.35(-0.69%) |
Feb 03, 2022 | 195.01 | 196.96 | 1,769,386 | -1.23(-0.62%) | ||
Feb 02, 2022 | 194.58 | 199.40 | 194.58 | 198.19 | 2,544,426 | +3.24(+1.66%) |
Feb 01, 2022 | 197.03 | 198.47 | 192.24 | 194.95 | 2,186,222 | -0.90(-0.46%) |
Jan 31, 2022 | 192.14 | 196.51 | 195.85 | 2,643,538 | +4.40(+2.30%) | |
Jan 28, 2022 | 185.13 | 191.73 | 182.06 | 191.45 | 3,023,397 | +7.49(+4.07%) |
Jan 27, 2022 | 186.59 | 188.98 | 183.87 | 183.96 | 4,698,769 | -2.14(-1.15%) |
Jan 26, 2022 | 191.36 | 192.26 | 184.98 | 186.10 | 4,623,780 | -5.30(-2.77%) |
Jan 25, 2022 | 194.75 | 194.75 | 190.19 | 191.40 | 2,726,604 | -4.72(-2.41%) |
Jan 24, 2022 | 194.15 | 196.20 | 187.75 | 196.13 | 4,175,657 | -0.26(-0.13%) |
Jan 21, 2022 | 199.11 | 199.70 | 196.33 | 196.38 | 2,685,880 | -1.60(-0.81%) |
Jan 20, 2022 | 197.04 | 202.19 | 197.01 | 197.98 | 2,901,398 | +1.35(+0.69%) |
Jan 19, 2022 | 198.84 | 201.84 | 196.12 | 196.63 | 2,202,965 | -1.76(-0.89%) |
Jan 18, 2022 | 197.51 | 199.94 | 196.07 | 198.39 | 2,486,733 | -3.41(-1.69%) |
Jan 14, 2022 | 201.79 | 0 | -0.80(-0.40%) | |||
Jan 13, 2022 | 207.95 | 209.06 | 202.01 | 202.60 | 2,398,461 | -5.69(-2.73%) |
Jan 12, 2022 | 211.44 | 211.71 | 206.67 | 208.28 | 2,504,703 | +0.01(+0.00%) |
Jan 11, 2022 | 207.49 | 208.62 | 203.81 | 208.27 | 2,331,344 | +0.20(+0.09%) |
Jan 10, 2022 | 203.69 | 208.08 | 201.77 | 208.08 | 2,280,696 | +1.48(+0.72%) |
Jan 07, 2022 | 212.51 | 212.79 | 206.30 | 206.60 | 2,254,444 | -6.20(-2.91%) |
Jan 06, 2022 | 210.90 | 215.87 | 209.08 | 212.79 | 3,170,831 | +0.84(+0.40%) |
Jan 05, 2022 | 222.17 | 222.17 | 211.01 | 211.95 | 4,852,772 | -8.38(-3.80%) |
Jan 04, 2022 | 229.04 | 229.04 | 217.41 | 220.33 | 4,765,385 | -8.72(-3.81%) |