Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 186.36 | 187.40 | 181.07 | 181.39 | 413,635 | -4.20(-2.26%) |
Mar 30, 2022 | 198.17 | 198.17 | 184.12 | 185.59 | 497,701 | -14.55(-7.27%) |
Mar 29, 2022 | 200.00 | 202.16 | 198.10 | 200.14 | 222,238 | +7.44(+3.86%) |
Mar 28, 2022 | 191.79 | 192.76 | 187.99 | 192.70 | 360,705 | +1.71(+0.90%) |
Mar 25, 2022 | 196.83 | 198.77 | 189.26 | 190.99 | 429,971 | -5.63(-2.86%) |
Mar 24, 2022 | 204.88 | 204.99 | 192.51 | 196.62 | 581,394 | -8.92(-4.34%) |
Mar 23, 2022 | 220.74 | 220.74 | 203.99 | 205.54 | 293,308 | -15.93(-7.19%) |
Mar 22, 2022 | 224.09 | 228.54 | 219.40 | 221.47 | 187,160 | -1.26(-0.57%) |
Mar 21, 2022 | 228.43 | 229.44 | 218.63 | 222.73 | 259,196 | -8.92(-3.85%) |
Mar 18, 2022 | 226.24 | 232.92 | 223.15 | 231.65 | 221,002 | +4.83(+2.13%) |
Mar 17, 2022 | 218.45 | 226.90 | 216.67 | 226.82 | 161,912 | +7.10(+3.23%) |
Mar 16, 2022 | 220.00 | 224.98 | 213.38 | 219.72 | 197,400 | +2.44(+1.12%) |
Mar 15, 2022 | 209.45 | 217.58 | 207.09 | 217.28 | 168,084 | +11.18(+5.42%) |
Mar 14, 2022 | 216.24 | 216.24 | 205.05 | 206.10 | 275,567 | -10.02(-4.64%) |
Mar 11, 2022 | 218.87 | 219.40 | 215.01 | 216.12 | 192,070 | +0.53(+0.25%) |
Mar 10, 2022 | 209.43 | 215.93 | 208.15 | 215.59 | 216,279 | +0.95(+0.44%) |
Mar 09, 2022 | 207.00 | 218.65 | 206.74 | 214.64 | 396,302 | +11.86(+5.85%) |
Mar 08, 2022 | 197.66 | 209.73 | 195.53 | 202.78 | 277,556 | +5.54(+2.81%) |
Mar 07, 2022 | 209.50 | 209.50 | 196.85 | 197.24 | 249,269 | -12.23(-5.84%) |
Mar 04, 2022 | 208.19 | 210.90 | 206.50 | 209.47 | 231,059 | -0.61(-0.29%) |
Mar 03, 2022 | 217.98 | 218.62 | 209.22 | 210.08 | 298,099 | -6.72(-3.10%) |
Mar 02, 2022 | 213.10 | 218.26 | 212.31 | 216.80 | 274,202 | +4.70(+2.22%) |
Mar 01, 2022 | 213.01 | 218.10 | 210.19 | 212.10 | 438,097 | -2.58(-1.20%) |
Feb 28, 2022 | 207.11 | 216.46 | 206.25 | 214.68 | 296,928 | +3.85(+1.83%) |
Feb 25, 2022 | 202.32 | 211.59 | 205.44 | 210.83 | 378,071 | +8.13(+4.01%) |
Feb 24, 2022 | 191.62 | 203.10 | 188.99 | 202.70 | 466,331 | +6.72(+3.43%) |
Feb 23, 2022 | 219.26 | 219.26 | 195.45 | 195.98 | 550,508 | -23.58(-10.74%) |
Feb 22, 2022 | 229.07 | 229.07 | 218.61 | 219.56 | 383,857 | -4.93(-2.20%) |
Feb 18, 2022 | 224.49 | 0 | -1.49(-0.66%) | |||
Feb 17, 2022 | 230.79 | 232.37 | 225.12 | 225.98 | 171,149 | -8.56(-3.65%) |
Feb 16, 2022 | 231.76 | 235.18 | 226.25 | 234.54 | 106,274 | +1.08(+0.46%) |
Feb 15, 2022 | 230.92 | 234.62 | 229.27 | 233.46 | 106,054 | +5.45(+2.39%) |
Feb 14, 2022 | 226.12 | 231.41 | 225.55 | 228.01 | 155,674 | +0.83(+0.37%) |
Feb 11, 2022 | 231.53 | 234.20 | 224.74 | 227.18 | 167,079 | -2.17(-0.95%) |
Feb 10, 2022 | 236.31 | 243.01 | 227.71 | 229.35 | 331,212 | -12.99(-5.36%) |
Feb 09, 2022 | 238.50 | 243.30 | 238.50 | 242.34 | 174,244 | +6.95(+2.95%) |
Feb 08, 2022 | 229.95 | 235.88 | 229.56 | 235.39 | 124,896 | +5.61(+2.44%) |
Feb 07, 2022 | 228.85 | 231.87 | 225.45 | 229.78 | 150,681 | +3.45(+1.52%) |
Feb 04, 2022 | 228.03 | 228.80 | 223.29 | 226.33 | 254,993 | -3.55(-1.54%) |
Feb 03, 2022 | 230.38 | 234.49 | 229.88 | 135,527 | -5.32(-2.26%) | |
Feb 02, 2022 | 234.99 | 236.65 | 230.23 | 235.20 | 134,368 | +3.29(+1.42%) |
Feb 01, 2022 | 234.71 | 234.71 | 225.97 | 231.91 | 162,807 | -0.74(-0.32%) |
Jan 31, 2022 | 222.81 | 232.77 | 232.65 | 205,073 | +8.88(+3.97%) | |
Jan 28, 2022 | 221.14 | 223.92 | 213.44 | 223.77 | 298,252 | +3.97(+1.81%) |
Jan 27, 2022 | 225.46 | 229.06 | 218.27 | 219.80 | 181,369 | -3.47(-1.55%) |
Jan 26, 2022 | 235.65 | 238.86 | 220.99 | 223.27 | 338,904 | -5.39(-2.36%) |
Jan 25, 2022 | 234.02 | 234.62 | 227.77 | 228.66 | 297,400 | -9.78(-4.10%) |
Jan 24, 2022 | 226.02 | 239.19 | 224.08 | 238.44 | 404,972 | +7.19(+3.11%) |
Jan 21, 2022 | 230.19 | 236.09 | 227.98 | 231.25 | 483,680 | -1.49(-0.64%) |
Jan 20, 2022 | 235.78 | 239.49 | 232.07 | 232.74 | 450,343 | -0.26(-0.11%) |
Jan 19, 2022 | 229.09 | 236.82 | 229.00 | 233.00 | 372,190 | +2.00(+0.87%) |
Jan 18, 2022 | 229.97 | 234.31 | 225.91 | 231.00 | 268,567 | -3.72(-1.58%) |
Jan 14, 2022 | 234.72 | 0 | -9.46(-3.87%) | |||
Jan 13, 2022 | 244.67 | 251.56 | 242.71 | 244.18 | 180,979 | +0.09(+0.04%) |
Jan 12, 2022 | 244.67 | 249.34 | 241.00 | 244.09 | 241,274 | +0.47(+0.19%) |
Jan 11, 2022 | 239.88 | 244.41 | 235.69 | 243.62 | 289,841 | +4.87(+2.04%) |
Jan 10, 2022 | 238.18 | 239.26 | 229.27 | 238.75 | 522,750 | -3.07(-1.27%) |
Jan 07, 2022 | 260.01 | 260.01 | 241.28 | 241.82 | 443,692 | -20.04(-7.65%) |
Jan 06, 2022 | 262.16 | 266.26 | 256.79 | 261.86 | 194,092 | -2.58(-0.98%) |
Jan 05, 2022 | 274.25 | 280.83 | 263.81 | 264.44 | 256,778 | -11.35(-4.12%) |
Jan 04, 2022 | 272.85 | 276.47 | 270.01 | 275.79 | 201,846 | +6.81(+2.53%) |