Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 210.12 | 213.00 | 208.90 | 208.90 | 66,781 | -2.06(-0.98%) |
Mar 30, 2022 | 207.45 | 210.96 | 205.51 | 210.96 | 186,053 | +12.34(+6.21%) |
Mar 29, 2022 | 196.99 | 199.58 | 192.83 | 198.62 | 168,026 | -8.78(-4.23%) |
Mar 28, 2022 | 208.95 | 211.23 | 204.20 | 207.40 | 104,814 | -9.90(-4.56%) |
Mar 25, 2022 | 232.80 | 233.22 | 213.80 | 217.30 | 139,745 | -18.63(-7.90%) |
Mar 24, 2022 | 235.00 | 237.90 | 233.03 | 235.93 | 55,222 | +1.66(+0.71%) |
Mar 23, 2022 | 237.48 | 237.72 | 230.24 | 234.27 | 38,000 | +1.35(+0.58%) |
Mar 22, 2022 | 238.00 | 238.73 | 230.01 | 232.92 | 58,876 | -9.53(-3.93%) |
Mar 21, 2022 | 237.82 | 242.45 | 233.20 | 242.45 | 81,086 | +10.56(+4.55%) |
Mar 18, 2022 | 234.93 | 238.27 | 230.41 | 231.89 | 52,327 | -1.51(-0.65%) |
Mar 17, 2022 | 230.24 | 236.98 | 229.06 | 233.40 | 123,596 | +9.79(+4.38%) |
Mar 16, 2022 | 229.74 | 230.27 | 220.54 | 223.61 | 144,596 | -2.58(-1.14%) |
Mar 15, 2022 | 226.21 | 229.56 | 222.14 | 226.19 | 132,546 | +3.75(+1.69%) |
Mar 14, 2022 | 236.57 | 236.57 | 217.06 | 222.44 | 348,857 | -37.31(-14.36%) |
Mar 11, 2022 | 258.45 | 260.70 | 255.00 | 259.75 | 126,240 | -11.33(-4.18%) |
Mar 10, 2022 | 274.42 | 276.70 | 265.57 | 271.08 | 105,295 | -4.38(-1.59%) |
Mar 09, 2022 | 275.00 | 288.10 | 268.00 | 275.46 | 210,623 | -19.54(-6.62%) |
Mar 08, 2022 | 284.31 | 298.21 | 271.15 | 295.00 | 369,720 | +15.29(+5.47%) |
Mar 07, 2022 | 276.40 | 283.60 | 265.06 | 279.71 | 320,017 | -0.96(-0.34%) |
Mar 04, 2022 | 275.00 | 281.50 | 271.00 | 280.67 | 246,061 | +21.09(+8.12%) |
Mar 03, 2022 | 258.58 | 259.58 | 253.01 | 259.58 | 137,224 | +10.08(+4.04%) |
Mar 02, 2022 | 244.00 | 249.98 | 241.61 | 249.50 | 132,586 | +10.16(+4.25%) |
Mar 01, 2022 | 249.20 | 253.48 | 235.03 | 239.34 | 114,717 | +5.85(+2.51%) |
Feb 28, 2022 | 233.28 | 234.67 | 228.31 | 233.49 | 89,106 | +11.50(+5.18%) |
Feb 25, 2022 | 219.15 | 222.20 | 217.24 | 221.99 | 72,902 | -1.63(-0.73%) |
Feb 24, 2022 | 247.65 | 247.65 | 215.19 | 223.62 | 280,691 | -7.86(-3.40%) |
Feb 23, 2022 | 225.00 | 231.48 | 224.75 | 231.48 | 125,792 | +11.47(+5.21%) |
Feb 22, 2022 | 224.43 | 225.04 | 218.82 | 220.01 | 60,140 | +2.21(+1.01%) |
Feb 18, 2022 | 217.80 | 0 | -2.77(-1.26%) | |||
Feb 17, 2022 | 220.89 | 221.19 | 217.69 | 220.57 | 43,110 | +7.47(+3.51%) |
Feb 16, 2022 | 212.65 | 213.22 | 211.60 | 213.10 | 19,220 | +4.70(+2.26%) |
Feb 15, 2022 | 210.02 | 210.09 | 204.01 | 208.40 | 45,516 | -12.80(-5.79%) |
Feb 14, 2022 | 215.72 | 221.87 | 214.30 | 221.20 | 49,363 | +4.76(+2.20%) |
Feb 11, 2022 | 205.19 | 218.48 | 203.44 | 216.44 | 116,516 | +6.53(+3.11%) |
Feb 10, 2022 | 215.39 | 217.21 | 209.02 | 209.91 | 20,298 | -1.94(-0.92%) |
Feb 09, 2022 | 213.78 | 213.80 | 210.78 | 211.85 | 24,905 | +3.37(+1.62%) |
Feb 08, 2022 | 210.21 | 212.43 | 208.45 | 208.48 | 24,672 | -1.83(-0.87%) |
Feb 07, 2022 | 207.49 | 211.15 | 205.46 | 210.31 | 46,581 | -2.71(-1.27%) |
Feb 04, 2022 | 214.00 | 215.56 | 213.00 | 213.02 | 29,109 | -2.68(-1.24%) |
Feb 03, 2022 | 220.86 | 215.70 | 42,168 | -4.72(-2.14%) | ||
Feb 02, 2022 | 223.99 | 224.78 | 220.28 | 220.42 | 44,989 | +1.21(+0.55%) |
Feb 01, 2022 | 221.85 | 222.43 | 217.41 | 219.21 | 20,566 | -0.51(-0.23%) |
Jan 31, 2022 | 226.39 | 218.53 | 219.72 | 38,265 | -0.99(-0.45%) | |
Jan 28, 2022 | 217.62 | 222.24 | 214.73 | 220.71 | 49,008 | -1.42(-0.64%) |
Jan 27, 2022 | 212.69 | 222.89 | 212.20 | 222.13 | 86,080 | +5.01(+2.31%) |
Jan 26, 2022 | 215.00 | 221.53 | 214.60 | 217.12 | 107,454 | +11.45(+5.57%) |
Jan 25, 2022 | 201.26 | 205.81 | 201.03 | 205.67 | 106,940 | +6.81(+3.42%) |
Jan 24, 2022 | 199.60 | 200.93 | 195.43 | 198.86 | 133,627 | +2.93(+1.50%) |
Jan 21, 2022 | 198.00 | 199.48 | 195.24 | 195.93 | 62,968 | +3.04(+1.58%) |
Jan 20, 2022 | 192.90 | 193.89 | 190.22 | 192.89 | 53,213 | +6.82(+3.67%) |
Jan 19, 2022 | 183.99 | 189.86 | 183.99 | 186.07 | 53,221 | +9.11(+5.15%) |
Jan 18, 2022 | 176.77 | 178.50 | 176.75 | 176.96 | 17,151 | +2.44(+1.40%) |
Jan 14, 2022 | 174.52 | 0 | -0.79(-0.45%) | |||
Jan 13, 2022 | 176.54 | 176.85 | 173.88 | 175.31 | 33,387 | -3.03(-1.70%) |
Jan 12, 2022 | 180.35 | 181.16 | 176.96 | 178.34 | 9,366 | +0.25(+0.14%) |
Jan 11, 2022 | 178.01 | 179.93 | 173.00 | 178.09 | 51,762 | +0.45(+0.25%) |
Jan 10, 2022 | 178.29 | 178.53 | 176.63 | 177.64 | 18,384 | -1.96(-1.09%) |
Jan 07, 2022 | 176.80 | 180.57 | 175.89 | 179.60 | 23,234 | +5.55(+3.19%) |
Jan 06, 2022 | 171.75 | 174.82 | 171.00 | 174.05 | 44,827 | +0.07(+0.04%) |
Jan 05, 2022 | 176.64 | 178.06 | 172.54 | 173.98 | 19,336 | -0.13(-0.07%) |
Jan 04, 2022 | 176.03 | 176.69 | 173.00 | 174.11 | 16,173 | +4.78(+2.82%) |