Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 221.00 | 222.14 | 218.71 | 219.00 | 188,304 | -2.91(-1.31%) |
Mar 30, 2022 | 222.87 | 225.24 | 220.53 | 221.91 | 141,750 | -2.79(-1.24%) |
Mar 29, 2022 | 227.76 | 229.46 | 223.74 | 224.70 | 384,743 | +2.54(+1.14%) |
Mar 28, 2022 | 220.14 | 224.50 | 220.14 | 222.16 | 321,675 | +4.59(+2.11%) |
Mar 25, 2022 | 220.60 | 220.60 | 213.94 | 217.57 | 149,358 | -1.07(-0.49%) |
Mar 24, 2022 | 217.92 | 218.97 | 214.84 | 218.64 | 166,754 | +2.44(+1.13%) |
Mar 23, 2022 | 219.03 | 221.09 | 215.09 | 216.20 | 149,337 | -5.60(-2.52%) |
Mar 22, 2022 | 220.30 | 226.19 | 218.86 | 221.80 | 185,123 | +3.84(+1.76%) |
Mar 21, 2022 | 221.45 | 222.98 | 216.22 | 217.96 | 204,660 | -2.40(-1.09%) |
Mar 18, 2022 | 214.19 | 220.89 | 211.50 | 220.36 | 422,971 | +6.37(+2.98%) |
Mar 17, 2022 | 214.35 | 215.99 | 211.68 | 213.99 | 169,226 | +1.10(+0.52%) |
Mar 16, 2022 | 209.30 | 213.35 | 204.74 | 212.89 | 492,933 | +6.99(+3.39%) |
Mar 15, 2022 | 202.68 | 206.44 | 200.12 | 205.90 | 443,097 | +3.16(+1.56%) |
Mar 14, 2022 | 207.97 | 209.47 | 199.31 | 202.74 | 486,306 | -6.62(-3.16%) |
Mar 11, 2022 | 219.00 | 219.50 | 209.23 | 209.36 | 195,608 | -6.59(-3.05%) |
Mar 10, 2022 | 218.30 | 218.94 | 211.07 | 215.95 | 370,957 | -6.63(-2.98%) |
Mar 09, 2022 | 215.27 | 225.72 | 214.75 | 222.58 | 344,642 | +11.53(+5.46%) |
Mar 08, 2022 | 215.81 | 217.00 | 210.27 | 211.05 | 480,438 | -7.42(-3.40%) |
Mar 07, 2022 | 225.43 | 226.85 | 217.81 | 218.47 | 253,505 | -8.04(-3.55%) |
Mar 04, 2022 | 228.80 | 231.27 | 225.15 | 226.51 | 210,727 | -2.93(-1.28%) |
Mar 03, 2022 | 233.66 | 233.66 | 225.72 | 229.44 | 220,530 | -3.66(-1.57%) |
Mar 02, 2022 | 231.59 | 235.93 | 226.78 | 233.10 | 235,041 | +1.35(+0.58%) |
Mar 01, 2022 | 225.21 | 235.09 | 224.28 | 231.75 | 382,208 | +5.50(+2.43%) |
Feb 28, 2022 | 224.75 | 231.24 | 223.01 | 226.25 | 487,118 | -1.23(-0.54%) |
Feb 25, 2022 | 228.82 | 228.25 | 223.51 | 227.48 | 136,093 | -1.09(-0.48%) |
Feb 24, 2022 | 211.43 | 229.83 | 211.04 | 228.57 | 508,852 | +7.48(+3.38%) |
Feb 23, 2022 | 231.41 | 231.99 | 220.12 | 221.09 | 313,614 | -7.04(-3.09%) |
Feb 22, 2022 | 225.59 | 230.89 | 225.15 | 228.13 | 375,678 | -1.51(-0.66%) |
Feb 18, 2022 | 229.64 | 0 | -9.61(-4.02%) | |||
Feb 17, 2022 | 255.40 | 255.40 | 237.19 | 239.25 | 412,128 | -22.37(-8.55%) |
Feb 16, 2022 | 265.10 | 265.10 | 258.32 | 261.62 | 264,533 | -2.38(-0.90%) |
Feb 15, 2022 | 263.77 | 265.12 | 260.56 | 264.00 | 152,606 | +4.32(+1.66%) |
Feb 14, 2022 | 261.73 | 263.53 | 256.10 | 259.68 | 169,395 | -2.37(-0.90%) |
Feb 11, 2022 | 267.18 | 270.88 | 257.59 | 262.05 | 293,874 | -5.13(-1.92%) |
Feb 10, 2022 | 263.10 | 274.01 | 262.29 | 267.18 | 236,450 | -3.35(-1.24%) |
Feb 09, 2022 | 260.00 | 272.55 | 259.80 | 270.53 | 259,775 | +14.53(+5.68%) |
Feb 08, 2022 | 255.41 | 256.94 | 252.04 | 256.00 | 288,177 | +2.10(+0.83%) |
Feb 07, 2022 | 255.00 | 258.50 | 253.26 | 253.90 | 188,522 | -0.60(-0.24%) |
Feb 04, 2022 | 253.58 | 256.82 | 246.84 | 254.50 | 267,252 | +6.24(+2.51%) |
Feb 03, 2022 | 254.83 | 247.17 | 248.26 | 378,539 | -10.48(-4.05%) | |
Feb 02, 2022 | 260.67 | 261.38 | 257.50 | 258.74 | 210,259 | +0.70(+0.27%) |
Feb 01, 2022 | 255.73 | 258.71 | 251.63 | 258.04 | 206,707 | +13.80(+5.65%) |
Jan 28, 2022 | 237.65 | 244.43 | 232.95 | 244.24 | 209,941 | +6.97(+2.94%) |
Jan 27, 2022 | 241.53 | 243.63 | 236.10 | 237.27 | 207,978 | +1.28(+0.54%) |
Jan 26, 2022 | 246.74 | 248.80 | 234.20 | 235.99 | 411,567 | -4.90(-2.03%) |
Jan 25, 2022 | 249.87 | 252.32 | 237.66 | 240.89 | 325,090 | -13.95(-5.47%) |
Jan 24, 2022 | 244.00 | 255.69 | 237.61 | 254.84 | 440,749 | +7.36(+2.97%) |
Jan 21, 2022 | 255.84 | 256.29 | 246.00 | 247.48 | 341,679 | -9.88(-3.84%) |
Jan 20, 2022 | 258.11 | 263.43 | 255.18 | 257.36 | 355,396 | +1.44(+0.56%) |
Jan 19, 2022 | 257.70 | 260.16 | 255.57 | 255.92 | 277,184 | +0.52(+0.20%) |
Jan 18, 2022 | 263.37 | 263.37 | 253.26 | 255.40 | 262,044 | -9.01(-3.41%) |
Jan 14, 2022 | 264.41 | 0 | -3.60(-1.34%) | |||
Jan 13, 2022 | 281.53 | 281.53 | 267.59 | 268.01 | 141,678 | -9.81(-3.53%) |
Jan 12, 2022 | 280.39 | 285.29 | 277.18 | 277.82 | 83,803 | +0.40(+0.14%) |
Jan 11, 2022 | 274.96 | 279.70 | 272.40 | 277.42 | 163,067 | +2.97(+1.08%) |
Jan 10, 2022 | 272.39 | 275.25 | 267.05 | 274.45 | 274,009 | -3.29(-1.18%) |
Jan 07, 2022 | 283.63 | 287.27 | 275.86 | 277.74 | 188,760 | -6.85(-2.41%) |
Jan 06, 2022 | 282.02 | 287.08 | 280.08 | 284.59 | 279,064 | +4.54(+1.62%) |
Jan 05, 2022 | 291.69 | 293.84 | 279.78 | 280.05 | 260,204 | -12.95(-4.42%) |
Jan 04, 2022 | 297.72 | 297.93 | 287.94 | 293.00 | 435,859 | -2.34(-0.79%) |