Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 219.10 | 221.07 | 215.71 | 217.01 | 11,005,355 | -2.13(-0.97%) |
Mar 30, 2022 | 220.99 | 221.30 | 217.95 | 219.14 | 7,239,239 | -4.08(-1.83%) |
Mar 29, 2022 | 220.01 | 223.90 | 218.97 | 223.22 | 8,208,308 | +7.19(+3.33%) |
Mar 28, 2022 | 213.81 | 216.24 | 212.84 | 216.03 | 4,411,333 | +2.29(+1.07%) |
Mar 25, 2022 | 213.73 | 214.23 | 211.06 | 213.74 | 5,163,406 | +1.10(+0.52%) |
Mar 24, 2022 | 210.37 | 212.99 | 209.40 | 212.64 | 5,606,868 | +2.57(+1.22%) |
Mar 23, 2022 | 210.68 | 212.62 | 209.60 | 210.07 | 6,139,550 | -3.71(-1.73%) |
Mar 22, 2022 | 213.16 | 214.85 | 212.51 | 213.78 | 6,414,709 | +1.40(+0.66%) |
Mar 21, 2022 | 211.69 | 213.37 | 209.94 | 212.38 | 6,235,212 | -2.03(-0.94%) |
Mar 18, 2022 | 207.15 | 214.55 | 205.77 | 214.41 | 14,941,737 | +5.54(+2.65%) |
Mar 17, 2022 | 205.42 | 208.95 | 204.24 | 208.87 | 6,814,140 | +1.55(+0.75%) |
Mar 16, 2022 | 205.49 | 209.08 | 202.56 | 207.32 | 9,447,798 | +5.61(+2.78%) |
Mar 15, 2022 | 197.75 | 201.98 | 197.07 | 201.71 | 8,458,777 | +5.69(+2.90%) |
Mar 14, 2022 | 194.16 | 200.04 | 193.91 | 196.03 | 8,169,102 | +3.54(+1.84%) |
Mar 11, 2022 | 196.44 | 196.53 | 192.24 | 192.49 | 5,551,363 | -1.23(-0.64%) |
Mar 10, 2022 | 192.67 | 193.72 | 7,212,873 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.28 | 196.16 | 191.05 | 195.47 | 8,641,489 | +7.88(+4.20%) |
Mar 08, 2022 | 185.93 | 192.20 | 182.66 | 187.59 | 11,310,180 | +0.99(+0.53%) |
Mar 07, 2022 | 195.55 | 195.88 | 185.96 | 186.60 | 13,700,788 | -9.38(-4.79%) |
Mar 04, 2022 | 200.60 | 201.94 | 192.63 | 195.99 | 11,154,176 | -6.79(-3.35%) |
Mar 03, 2022 | 206.03 | 206.96 | 202.12 | 202.78 | 8,793,823 | -1.22(-0.60%) |
Mar 02, 2022 | 202.46 | 206.02 | 201.76 | 204.00 | 9,059,988 | -0.48(-0.23%) |
Mar 01, 2022 | 209.87 | 210.53 | 202.83 | 204.48 | 9,512,320 | -7.00(-3.31%) |
Feb 28, 2022 | 211.36 | 213.96 | 208.66 | 211.48 | 8,590,285 | -3.08(-1.44%) |
Feb 25, 2022 | 212.62 | 215.94 | 212.10 | 214.56 | 8,649,307 | +1.93(+0.91%) |
Feb 24, 2022 | 199.00 | 213.18 | 197.12 | 212.63 | 13,762,450 | +1.32(+0.63%) |
Feb 23, 2022 | 218.06 | 219.46 | 210.79 | 211.31 | 8,871,151 | -5.25(-2.43%) |
Feb 22, 2022 | 216.27 | 219.52 | 215.20 | 216.57 | 10,146,131 | -1.34(-0.62%) |
Feb 18, 2022 | 217.91 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.50 | 223.90 | 219.36 | 219.79 | 8,308,788 | -4.12(-1.84%) |
Feb 16, 2022 | 222.62 | 224.94 | 220.75 | 223.91 | 9,770,276 | +0.98(+0.44%) |
Feb 15, 2022 | 222.39 | 224.37 | 220.08 | 222.93 | 9,669,376 | +2.43(+1.10%) |
Feb 14, 2022 | 218.50 | 222.38 | 218.03 | 220.50 | 8,461,957 | +0.64(+0.29%) |
Feb 11, 2022 | 222.37 | 224.18 | 218.74 | 219.87 | 7,700,573 | -0.88(-0.40%) |
Feb 10, 2022 | 223.13 | 225.01 | 220.04 | 220.75 | 6,939,307 | -4.80(-2.13%) |
Feb 09, 2022 | 224.82 | 227.77 | 224.81 | 225.54 | 7,955,973 | +2.86(+1.29%) |
Feb 08, 2022 | 221.04 | 223.23 | 219.57 | 222.68 | 7,720,089 | +0.76(+0.34%) |
Feb 07, 2022 | 222.74 | 224.62 | 220.80 | 221.92 | 6,125,105 | -1.20(-0.54%) |
Feb 04, 2022 | 223.23 | 224.91 | 219.76 | 223.12 | 11,104,335 | -3.08(-1.36%) |
Feb 03, 2022 | 227.66 | 226.20 | 10,202,174 | -3.79(-1.65%) | ||
Feb 02, 2022 | 225.97 | 230.41 | 224.71 | 229.99 | 10,834,595 | +2.99(+1.32%) |
Feb 01, 2022 | 221.67 | 229.20 | 221.20 | 227.00 | 12,532,206 | +6.05(+2.74%) |
Jan 31, 2022 | 220.35 | 221.16 | 220.95 | 12,671,312 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.55 | 222.74 | 211.12 | 222.74 | 27,092,764 | +21.35(+10.60%) |
Jan 27, 2022 | 204.67 | 206.09 | 201.10 | 201.40 | 12,279,178 | +0.27(+0.14%) |
Jan 26, 2022 | 199.57 | 206.00 | 199.51 | 201.12 | 11,070,265 | +3.78(+1.92%) |
Jan 25, 2022 | 195.02 | 200.28 | 192.45 | 197.34 | 12,407,846 | +0.15(+0.07%) |
Jan 24, 2022 | 197.52 | 198.04 | 191.29 | 197.19 | 16,433,725 | -3.99(-1.98%) |
Jan 21, 2022 | 210.49 | 210.63 | 201.07 | 201.18 | 16,582,737 | -8.23(-3.93%) |
Jan 20, 2022 | 209.77 | 214.54 | 209.01 | 209.41 | 8,724,341 | -0.32(-0.15%) |
Jan 19, 2022 | 208.09 | 213.20 | 207.21 | 209.73 | 9,620,144 | -1.01(-0.48%) |
Jan 18, 2022 | 210.90 | 211.90 | 209.39 | 210.74 | 9,314,111 | +1.02(+0.48%) |
Jan 14, 2022 | 209.72 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 211.85 | 215.40 | 209.70 | 210.04 | 9,076,156 | -0.69(-0.33%) |
Jan 12, 2022 | 209.53 | 212.56 | 208.88 | 210.74 | 7,086,441 | +1.30(+0.62%) |
Jan 11, 2022 | 206.54 | 209.99 | 203.93 | 209.44 | 9,006,731 | +2.36(+1.14%) |
Jan 10, 2022 | 209.04 | 209.26 | 201.74 | 207.08 | 12,258,220 | -4.88(-2.30%) |
Jan 07, 2022 | 212.30 | 215.12 | 210.67 | 211.96 | 10,954,769 | -2.73(-1.27%) |
Jan 06, 2022 | 212.78 | 216.79 | 212.53 | 214.68 | 8,061,186 | -0.24(-0.11%) |
Jan 05, 2022 | 217.50 | 220.07 | 214.85 | 214.93 | 9,817,538 | -2.40(-1.11%) |
Jan 04, 2022 | 216.88 | 221.56 | 216.69 | 217.33 | 10,879,420 | +1.01(+0.47%) |