Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 230.31 | 233.57 | 229.37 | 229.40 | 1,383,745 | -2.99(-1.28%) |
Mar 30, 2022 | 230.18 | 233.63 | 230.18 | 232.38 | 1,448,592 | +3.07(+1.34%) |
Mar 29, 2022 | 225.74 | 229.41 | 222.69 | 229.31 | 1,727,726 | +0.19(+0.08%) |
Mar 28, 2022 | 230.67 | 231.19 | 227.78 | 229.12 | 1,311,331 | -3.30(-1.42%) |
Mar 25, 2022 | 229.07 | 232.50 | 228.62 | 232.42 | 1,185,566 | +3.20(+1.39%) |
Mar 24, 2022 | 228.28 | 231.47 | 227.45 | 229.23 | 1,240,009 | +1.25(+0.55%) |
Mar 23, 2022 | 227.04 | 229.85 | 226.59 | 227.98 | 1,440,755 | +1.77(+0.78%) |
Mar 22, 2022 | 224.62 | 226.26 | 222.66 | 226.21 | 1,219,947 | +1.67(+0.75%) |
Mar 21, 2022 | 219.72 | 226.84 | 219.71 | 224.54 | 1,646,445 | +5.55(+2.54%) |
Mar 18, 2022 | 219.36 | 219.83 | 217.42 | 218.98 | 2,739,076 | -0.27(-0.12%) |
Mar 17, 2022 | 219.18 | 221.07 | 216.62 | 219.25 | 1,800,457 | +2.68(+1.24%) |
Mar 16, 2022 | 222.99 | 224.83 | 213.41 | 216.57 | 2,583,577 | -9.44(-4.18%) |
Mar 15, 2022 | 223.95 | 226.76 | 222.02 | 226.01 | 1,204,657 | +3.61(+1.62%) |
Mar 14, 2022 | 222.90 | 224.09 | 219.21 | 222.41 | 1,450,412 | +1.28(+0.58%) |
Mar 11, 2022 | 224.28 | 227.28 | 221.03 | 221.12 | 1,897,648 | -2.89(-1.29%) |
Mar 10, 2022 | 224.46 | 227.15 | 222.89 | 224.01 | 1,657,760 | -1.23(-0.54%) |
Mar 09, 2022 | 223.50 | 226.77 | 220.31 | 225.24 | 2,549,930 | +1.43(+0.64%) |
Mar 08, 2022 | 235.30 | 235.75 | 223.76 | 223.82 | 2,911,842 | -11.39(-4.84%) |
Mar 07, 2022 | 233.52 | 242.53 | 233.51 | 235.21 | 5,037,484 | +1.90(+0.82%) |
Mar 04, 2022 | 224.57 | 233.56 | 223.58 | 233.31 | 3,487,771 | +6.81(+3.01%) |
Mar 03, 2022 | 225.21 | 228.05 | 224.63 | 226.50 | 1,971,578 | +2.26(+1.01%) |
Mar 02, 2022 | 223.52 | 225.08 | 217.97 | 224.23 | 2,922,493 | +2.31(+1.04%) |
Mar 01, 2022 | 223.52 | 225.42 | 220.76 | 221.92 | 2,188,821 | -1.07(-0.48%) |
Feb 28, 2022 | 218.38 | 223.51 | 217.95 | 223.00 | 3,453,250 | +6.15(+2.84%) |
Feb 25, 2022 | 207.88 | 217.05 | 212.75 | 216.84 | 2,081,239 | +8.99(+4.32%) |
Feb 24, 2022 | 206.20 | 208.25 | 201.08 | 207.85 | 2,168,676 | +2.15(+1.04%) |
Feb 23, 2022 | 207.41 | 208.19 | 205.27 | 205.71 | 1,833,545 | -0.52(-0.25%) |
Feb 22, 2022 | 209.25 | 209.25 | 204.62 | 206.23 | 2,281,495 | +0.95(+0.46%) |
Feb 18, 2022 | 205.28 | 0 | +1.35(+0.66%) | |||
Feb 17, 2022 | 203.29 | 205.02 | 201.87 | 203.93 | 1,066,382 | -0.01(-0.00%) |
Feb 16, 2022 | 202.29 | 204.80 | 202.14 | 203.94 | 855,930 | +1.56(+0.77%) |
Feb 15, 2022 | 201.62 | 203.71 | 200.69 | 202.38 | 725,576 | +1.52(+0.76%) |
Feb 14, 2022 | 203.31 | 204.15 | 199.77 | 200.85 | 1,290,578 | -2.46(-1.21%) |
Feb 11, 2022 | 201.30 | 204.44 | 200.56 | 203.32 | 1,268,125 | +2.13(+1.06%) |
Feb 10, 2022 | 203.31 | 205.25 | 200.04 | 201.19 | 1,158,955 | -3.73(-1.82%) |
Feb 09, 2022 | 205.18 | 205.61 | 204.02 | 204.92 | 1,091,325 | +0.93(+0.46%) |
Feb 08, 2022 | 202.94 | 204.56 | 201.53 | 203.98 | 1,119,135 | +2.23(+1.10%) |
Feb 07, 2022 | 202.86 | 203.48 | 201.25 | 201.76 | 1,099,079 | -0.16(-0.08%) |
Feb 04, 2022 | 203.08 | 205.65 | 200.48 | 201.92 | 1,537,470 | +0.11(+0.06%) |
Feb 03, 2022 | 197.69 | 201.81 | 1,451,662 | -1.82(-0.89%) | ||
Feb 02, 2022 | 201.93 | 203.97 | 200.31 | 203.62 | 1,985,633 | +1.15(+0.57%) |
Feb 01, 2022 | 201.82 | 203.17 | 199.50 | 202.47 | 1,442,141 | +0.73(+0.36%) |
Jan 31, 2022 | 200.18 | 202.23 | 198.20 | 201.74 | 1,646,827 | -0.69(-0.34%) |
Jan 28, 2022 | 199.59 | 202.47 | 196.17 | 202.42 | 1,577,448 | +3.82(+1.92%) |
Jan 27, 2022 | 195.06 | 201.29 | 195.06 | 198.60 | 2,526,168 | +3.69(+1.89%) |
Jan 26, 2022 | 194.20 | 199.88 | 190.98 | 194.91 | 2,090,526 | -0.99(-0.50%) |
Jan 25, 2022 | 194.99 | 196.74 | 191.12 | 195.90 | 1,856,641 | -1.07(-0.54%) |
Jan 24, 2022 | 194.44 | 197.42 | 190.84 | 196.97 | 1,539,380 | +0.51(+0.26%) |
Jan 21, 2022 | 199.04 | 200.59 | 196.24 | 196.45 | 1,300,819 | -2.32(-1.17%) |
Jan 20, 2022 | 200.19 | 202.56 | 198.30 | 198.77 | 981,021 | -1.31(-0.66%) |
Jan 19, 2022 | 200.82 | 203.01 | 200.08 | 200.08 | 869,376 | -0.76(-0.38%) |
Jan 18, 2022 | 201.77 | 202.12 | 198.76 | 200.84 | 1,161,541 | -1.85(-0.91%) |
Jan 14, 2022 | 202.69 | 0 | +1.65(+0.82%) | |||
Jan 13, 2022 | 201.08 | 202.71 | 200.12 | 201.04 | 805,922 | +0.60(+0.30%) |
Jan 12, 2022 | 200.51 | 201.17 | 199.22 | 200.45 | 1,023,823 | +0.33(+0.17%) |
Jan 11, 2022 | 199.20 | 200.28 | 198.08 | 200.12 | 1,080,257 | +0.92(+0.46%) |
Jan 10, 2022 | 201.08 | 203.07 | 198.15 | 199.20 | 1,305,752 | -1.40(-0.70%) |
Jan 07, 2022 | 201.05 | 202.28 | 200.20 | 200.60 | 1,489,245 | +0.33(+0.17%) |
Jan 06, 2022 | 201.01 | 202.44 | 198.74 | 200.27 | 913,599 | +1.35(+0.68%) |
Jan 05, 2022 | 201.24 | 202.81 | 198.65 | 198.91 | 926,666 | -1.65(-0.82%) |
Jan 04, 2022 | 197.74 | 200.95 | 196.93 | 200.56 | 1,194,085 | +4.34(+2.21%) |