Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 214.96 | 215.13 | 210.97 | 212.46 | 970,587 | -1.55(-0.72%) |
Mar 30, 2022 | 212.92 | 215.85 | 211.97 | 214.01 | 1,435,036 | -1.16(-0.54%) |
Mar 29, 2022 | 203.78 | 216.39 | 202.67 | 215.17 | 1,515,803 | +15.29(+7.65%) |
Mar 28, 2022 | 198.17 | 201.99 | 195.07 | 199.88 | 522,940 | +4.00(+2.04%) |
Mar 25, 2022 | 198.90 | 199.14 | 192.29 | 195.88 | 510,508 | -1.87(-0.95%) |
Mar 24, 2022 | 197.61 | 197.76 | 193.29 | 197.75 | 754,348 | +0.49(+0.25%) |
Mar 23, 2022 | 196.09 | 199.46 | 193.27 | 197.26 | 756,793 | -2.82(-1.41%) |
Mar 22, 2022 | 194.72 | 202.29 | 193.07 | 200.08 | 767,358 | +5.66(+2.91%) |
Mar 21, 2022 | 194.80 | 197.59 | 190.26 | 194.42 | 665,324 | -2.75(-1.39%) |
Mar 18, 2022 | 191.70 | 199.10 | 191.60 | 197.17 | 1,694,949 | +5.41(+2.82%) |
Mar 17, 2022 | 184.69 | 192.61 | 183.41 | 191.76 | 1,036,602 | +6.94(+3.76%) |
Mar 16, 2022 | 177.86 | 187.74 | 176.62 | 184.82 | 1,265,394 | +10.79(+6.20%) |
Mar 15, 2022 | 172.19 | 176.18 | 171.00 | 174.03 | 1,014,953 | +3.24(+1.90%) |
Mar 14, 2022 | 174.54 | 176.83 | 166.48 | 170.79 | 1,503,732 | -3.65(-2.09%) |
Mar 11, 2022 | 186.72 | 186.72 | 174.34 | 174.44 | 958,367 | -9.91(-5.38%) |
Mar 10, 2022 | 185.64 | 184.35 | 1,225,090 | -4.30(-2.28%) | ||
Mar 09, 2022 | 186.04 | 191.91 | 183.01 | 188.65 | 1,073,527 | +6.82(+3.75%) |
Mar 08, 2022 | 180.36 | 185.85 | 177.39 | 181.83 | 1,599,733 | +0.33(+0.18%) |
Mar 07, 2022 | 186.48 | 188.17 | 179.34 | 181.50 | 1,448,876 | -6.19(-3.30%) |
Mar 04, 2022 | 192.49 | 195.82 | 185.12 | 187.69 | 1,975,674 | -5.47(-2.83%) |
Mar 03, 2022 | 195.25 | 198.73 | 187.57 | 193.16 | 4,950,638 | -37.46(-16.24%) |
Mar 02, 2022 | 232.00 | 232.76 | 226.86 | 230.62 | 834,875 | -1.43(-0.62%) |
Mar 01, 2022 | 226.87 | 234.89 | 226.87 | 232.05 | 1,081,682 | +3.00(+1.31%) |
Feb 28, 2022 | 225.53 | 230.25 | 223.77 | 229.05 | 1,044,579 | +3.10(+1.37%) |
Feb 25, 2022 | 222.81 | 226.32 | 220.19 | 225.95 | 663,795 | +1.80(+0.80%) |
Feb 24, 2022 | 200.00 | 225.59 | 199.41 | 224.15 | 1,598,376 | +14.87(+7.11%) |
Feb 23, 2022 | 218.95 | 219.39 | 209.20 | 209.28 | 1,059,157 | -7.99(-3.68%) |
Feb 22, 2022 | 216.76 | 223.46 | 215.17 | 217.27 | 1,287,576 | -0.63(-0.29%) |
Feb 18, 2022 | 217.90 | 0 | -1.39(-0.63%) | |||
Feb 17, 2022 | 227.98 | 228.56 | 218.64 | 219.29 | 691,287 | -10.07(-4.39%) |
Feb 16, 2022 | 229.00 | 230.00 | 223.00 | 229.36 | 603,209 | -0.55(-0.24%) |
Feb 15, 2022 | 231.89 | 232.84 | 227.75 | 229.91 | 644,055 | +1.98(+0.87%) |
Feb 14, 2022 | 225.52 | 233.61 | 225.00 | 227.93 | 601,659 | -0.46(-0.20%) |
Feb 11, 2022 | 234.52 | 237.44 | 226.26 | 228.39 | 802,764 | -5.16(-2.21%) |
Feb 10, 2022 | 232.05 | 239.67 | 230.22 | 233.55 | 956,372 | -3.11(-1.31%) |
Feb 09, 2022 | 235.20 | 237.44 | 233.06 | 236.66 | 729,150 | +4.68(+2.02%) |
Feb 08, 2022 | 229.10 | 232.81 | 227.41 | 231.98 | 824,242 | -0.15(-0.06%) |
Feb 07, 2022 | 231.59 | 237.25 | 230.59 | 232.13 | 472,884 | -0.68(-0.29%) |
Feb 04, 2022 | 229.73 | 235.87 | 228.18 | 232.81 | 960,503 | +3.88(+1.69%) |
Feb 03, 2022 | 231.24 | 227.72 | 228.93 | 783,673 | -6.80(-2.88%) | |
Feb 02, 2022 | 236.85 | 239.31 | 232.34 | 235.73 | 654,077 | -2.37(-1.00%) |
Feb 01, 2022 | 236.16 | 238.90 | 231.70 | 238.10 | 850,870 | +1.56(+0.66%) |
Jan 31, 2022 | 226.49 | 236.83 | 236.54 | 1,078,384 | +11.80(+5.25%) | |
Jan 28, 2022 | 218.95 | 225.12 | 212.51 | 224.74 | 952,494 | +10.16(+4.73%) |
Jan 27, 2022 | 219.91 | 224.54 | 212.49 | 214.58 | 1,219,829 | -2.58(-1.19%) |
Jan 26, 2022 | 226.83 | 229.65 | 214.97 | 217.16 | 1,416,823 | -4.16(-1.88%) |
Jan 25, 2022 | 222.98 | 226.26 | 220.11 | 221.32 | 1,623,788 | -6.04(-2.66%) |
Jan 24, 2022 | 214.75 | 227.85 | 214.75 | 227.36 | 1,684,093 | +5.28(+2.38%) |
Jan 21, 2022 | 220.82 | 227.96 | 219.21 | 222.08 | 1,588,454 | -0.60(-0.27%) |
Jan 20, 2022 | 222.54 | 230.99 | 222.01 | 222.68 | 1,328,910 | +2.55(+1.16%) |
Jan 19, 2022 | 219.18 | 224.00 | 216.75 | 220.13 | 1,026,963 | +1.86(+0.85%) |
Jan 18, 2022 | 220.00 | 223.46 | 216.61 | 218.27 | 1,062,453 | -5.58(-2.49%) |
Jan 14, 2022 | 223.85 | 0 | -3.30(-1.45%) | |||
Jan 13, 2022 | 239.75 | 241.93 | 227.12 | 227.15 | 783,262 | -12.55(-5.24%) |
Jan 12, 2022 | 240.52 | 244.83 | 235.89 | 239.70 | 848,689 | -0.34(-0.14%) |
Jan 11, 2022 | 239.26 | 241.88 | 235.40 | 240.04 | 633,506 | +0.18(+0.08%) |
Jan 10, 2022 | 225.51 | 240.30 | 223.91 | 239.86 | 1,772,648 | +8.39(+3.62%) |
Jan 07, 2022 | 235.89 | 242.46 | 231.09 | 231.47 | 1,277,449 | -10.20(-4.22%) |
Jan 06, 2022 | 243.59 | 249.46 | 238.59 | 241.67 | 1,285,805 | +0.10(+0.04%) |
Jan 05, 2022 | 252.40 | 255.63 | 241.40 | 241.57 | 1,253,097 | -13.45(-5.27%) |
Jan 04, 2022 | 256.11 | 256.87 | 246.10 | 255.02 | 1,287,459 | -1.29(-0.50%) |