Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 219.51 | 221.48 | 216.10 | 217.41 | 10,985,026 | -2.14(-0.97%) |
Mar 30, 2022 | 221.40 | 221.71 | 218.35 | 219.55 | 7,225,866 | -4.09(-1.83%) |
Mar 29, 2022 | 220.42 | 224.31 | 219.38 | 223.63 | 8,193,145 | +7.20(+3.33%) |
Mar 28, 2022 | 214.20 | 216.63 | 213.23 | 216.43 | 4,403,184 | +2.29(+1.07%) |
Mar 25, 2022 | 214.12 | 214.62 | 211.45 | 214.13 | 5,153,868 | +1.10(+0.52%) |
Mar 24, 2022 | 210.76 | 213.38 | 209.79 | 213.04 | 5,596,511 | +2.58(+1.22%) |
Mar 23, 2022 | 211.07 | 213.01 | 209.99 | 210.46 | 6,128,209 | -3.72(-1.73%) |
Mar 22, 2022 | 213.56 | 215.25 | 212.91 | 214.17 | 6,402,860 | +1.40(+0.66%) |
Mar 21, 2022 | 212.09 | 213.77 | 210.33 | 212.77 | 6,223,694 | -2.03(-0.95%) |
Mar 18, 2022 | 207.54 | 214.95 | 206.16 | 214.80 | 14,914,136 | +5.55(+2.65%) |
Mar 17, 2022 | 205.80 | 209.34 | 204.62 | 209.25 | 6,801,553 | +1.55(+0.75%) |
Mar 16, 2022 | 205.87 | 209.46 | 202.93 | 207.70 | 9,430,345 | +5.62(+2.78%) |
Mar 15, 2022 | 198.12 | 202.35 | 197.44 | 202.09 | 8,443,152 | +5.70(+2.90%) |
Mar 14, 2022 | 194.52 | 200.41 | 194.26 | 196.39 | 8,154,012 | +3.55(+1.84%) |
Mar 11, 2022 | 196.80 | 196.89 | 192.60 | 192.84 | 5,541,109 | -1.23(-0.64%) |
Mar 10, 2022 | 193.03 | 194.08 | 7,199,550 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.64 | 196.53 | 191.40 | 195.83 | 8,625,527 | +7.89(+4.20%) |
Mar 08, 2022 | 186.27 | 192.56 | 183.00 | 187.94 | 11,289,288 | +0.99(+0.53%) |
Mar 07, 2022 | 195.91 | 196.24 | 186.31 | 186.95 | 13,675,480 | -9.40(-4.79%) |
Mar 04, 2022 | 200.97 | 202.31 | 192.99 | 196.35 | 11,133,572 | -6.80(-3.35%) |
Mar 03, 2022 | 206.41 | 207.34 | 202.50 | 203.16 | 8,777,579 | -1.23(-0.60%) |
Mar 02, 2022 | 202.83 | 206.40 | 202.14 | 204.38 | 9,043,252 | -0.48(-0.23%) |
Mar 01, 2022 | 210.26 | 210.92 | 203.20 | 204.86 | 9,494,749 | -7.01(-3.31%) |
Feb 28, 2022 | 211.75 | 214.35 | 209.05 | 211.87 | 8,574,417 | -3.09(-1.44%) |
Feb 25, 2022 | 213.02 | 216.34 | 212.50 | 214.96 | 8,633,330 | +1.93(+0.91%) |
Feb 24, 2022 | 199.37 | 213.58 | 197.49 | 213.03 | 13,737,028 | +1.32(+0.62%) |
Feb 23, 2022 | 218.46 | 219.87 | 211.18 | 211.70 | 8,854,764 | -5.26(-2.43%) |
Feb 22, 2022 | 216.67 | 219.93 | 215.60 | 216.97 | 10,127,389 | -1.34(-0.62%) |
Feb 18, 2022 | 218.31 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.91 | 224.31 | 219.76 | 220.19 | 8,293,439 | -4.13(-1.84%) |
Feb 16, 2022 | 223.03 | 225.36 | 221.16 | 224.32 | 9,752,228 | +0.98(+0.44%) |
Feb 15, 2022 | 222.80 | 224.78 | 220.49 | 223.34 | 9,651,514 | +2.43(+1.10%) |
Feb 14, 2022 | 218.90 | 222.79 | 218.43 | 220.91 | 8,446,326 | +0.64(+0.29%) |
Feb 11, 2022 | 222.78 | 224.59 | 219.14 | 220.27 | 7,686,348 | -0.88(-0.40%) |
Feb 10, 2022 | 223.55 | 225.43 | 220.45 | 221.15 | 6,926,488 | -4.81(-2.13%) |
Feb 09, 2022 | 225.24 | 228.19 | 225.23 | 225.96 | 7,941,277 | +2.87(+1.29%) |
Feb 08, 2022 | 221.45 | 223.64 | 219.97 | 223.09 | 7,705,828 | +0.76(+0.34%) |
Feb 07, 2022 | 223.15 | 225.03 | 221.21 | 222.33 | 6,113,791 | -1.20(-0.54%) |
Feb 04, 2022 | 223.64 | 225.33 | 220.17 | 223.53 | 11,083,822 | -3.08(-1.36%) |
Feb 03, 2022 | 228.09 | 226.62 | 10,183,328 | -3.80(-1.65%) | ||
Feb 02, 2022 | 226.38 | 230.84 | 225.12 | 230.42 | 10,814,581 | +3.00(+1.32%) |
Feb 01, 2022 | 222.08 | 229.62 | 221.61 | 227.42 | 12,509,056 | +6.06(+2.74%) |
Jan 31, 2022 | 220.76 | 221.57 | 221.36 | 12,647,905 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.95 | 223.15 | 211.51 | 223.15 | 27,042,716 | +21.39(+10.60%) |
Jan 27, 2022 | 205.05 | 206.48 | 201.47 | 201.77 | 12,256,495 | +0.27(+0.14%) |
Jan 26, 2022 | 199.94 | 206.38 | 199.88 | 201.49 | 11,049,815 | +3.79(+1.92%) |
Jan 25, 2022 | 195.38 | 200.65 | 192.80 | 197.71 | 12,384,925 | +0.15(+0.07%) |
Jan 24, 2022 | 197.88 | 198.41 | 191.65 | 197.56 | 16,403,367 | -3.99(-1.98%) |
Jan 21, 2022 | 210.88 | 211.02 | 201.44 | 201.55 | 16,552,104 | -8.24(-3.93%) |
Jan 20, 2022 | 210.16 | 214.94 | 209.39 | 209.79 | 8,708,225 | -0.32(-0.15%) |
Jan 19, 2022 | 208.47 | 213.59 | 207.60 | 210.12 | 9,602,373 | -1.01(-0.48%) |
Jan 18, 2022 | 211.29 | 212.29 | 209.77 | 211.12 | 9,296,905 | +1.02(+0.48%) |
Jan 14, 2022 | 210.11 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 212.24 | 215.79 | 210.09 | 210.43 | 9,059,390 | -0.69(-0.33%) |
Jan 12, 2022 | 209.92 | 212.96 | 209.26 | 211.12 | 7,073,350 | +1.30(+0.62%) |
Jan 11, 2022 | 206.93 | 210.38 | 204.30 | 209.82 | 8,990,094 | +2.36(+1.14%) |
Jan 10, 2022 | 209.43 | 209.65 | 202.11 | 207.46 | 12,235,576 | -4.88(-2.30%) |
Jan 07, 2022 | 212.69 | 215.52 | 211.06 | 212.35 | 10,934,533 | -2.73(-1.27%) |
Jan 06, 2022 | 213.17 | 217.19 | 212.93 | 215.08 | 8,046,295 | -0.25(-0.11%) |
Jan 05, 2022 | 217.91 | 220.48 | 215.25 | 215.32 | 9,799,402 | -2.41(-1.11%) |
Jan 04, 2022 | 217.28 | 221.97 | 217.09 | 217.73 | 10,859,323 | +1.01(+0.47%) |