Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 227.98 | 228.02 | 221.80 | 221.90 | 24,246,460 | -5.48(-2.41%) |
Mar 30, 2022 | 228.44 | 230.68 | 226.25 | 227.38 | 25,630,932 | -2.01(-0.87%) |
Mar 29, 2022 | 225.61 | 230.41 | 224.83 | 229.39 | 31,467,406 | +6.26(+2.80%) |
Mar 28, 2022 | 221.67 | 223.58 | 219.09 | 223.13 | 26,271,410 | +1.77(+0.80%) |
Mar 25, 2022 | 220.06 | 225.04 | 218.44 | 221.37 | 40,121,412 | +2.25(+1.02%) |
Mar 24, 2022 | 214.56 | 220.22 | 214.35 | 219.12 | 31,547,534 | +6.10(+2.86%) |
Mar 23, 2022 | 212.89 | 216.35 | 211.72 | 213.02 | 23,758,352 | -3.18(-1.47%) |
Mar 22, 2022 | 210.94 | 219.01 | 209.75 | 216.21 | 32,100,684 | +5.15(+2.44%) |
Mar 21, 2022 | 214.06 | 214.27 | 207.20 | 211.06 | 30,188,122 | -4.99(-2.31%) |
Mar 18, 2022 | 206.28 | 216.35 | 205.58 | 216.05 | 52,238,848 | +8.63(+4.16%) |
Mar 17, 2022 | 201.29 | 207.61 | 200.70 | 207.41 | 29,536,750 | +4.20(+2.07%) |
Mar 16, 2022 | 194.30 | 203.31 | 194.12 | 203.21 | 40,710,368 | +11.58(+6.04%) |
Mar 15, 2022 | 190.41 | 191.89 | 185.53 | 191.64 | 31,945,616 | +5.39(+2.89%) |
Mar 14, 2022 | 186.65 | 191.90 | 185.44 | 186.25 | 31,063,802 | -0.98(-0.52%) |
Mar 11, 2022 | 192.24 | 193.16 | 186.29 | 187.22 | 34,765,980 | -7.58(-3.89%) |
Mar 10, 2022 | 194.44 | 195.88 | 190.68 | 194.80 | 24,870,942 | -3.29(-1.66%) |
Mar 09, 2022 | 195.34 | 198.69 | 193.52 | 198.09 | 31,936,188 | +8.19(+4.31%) |
Mar 08, 2022 | 187.47 | 196.30 | 185.73 | 189.90 | 37,528,296 | +2.81(+1.50%) |
Mar 07, 2022 | 200.38 | 200.38 | 186.90 | 187.09 | 38,586,740 | -12.56(-6.29%) |
Mar 04, 2022 | 201.96 | 205.47 | 198.38 | 199.65 | 32,212,806 | -2.90(-1.43%) |
Mar 03, 2022 | 208.58 | 208.65 | 201.01 | 202.55 | 27,219,068 | -5.13(-2.47%) |
Mar 02, 2022 | 204.35 | 208.72 | 201.61 | 207.68 | 29,487,242 | +4.61(+2.27%) |
Mar 01, 2022 | 209.44 | 211.32 | 201.81 | 203.07 | 27,116,026 | -7.52(-3.57%) |
Feb 28, 2022 | 207.25 | 212.71 | 206.41 | 210.60 | 34,251,212 | +0.55(+0.26%) |
Feb 25, 2022 | 204.52 | 210.89 | 206.08 | 210.05 | 37,704,872 | +2.87(+1.39%) |
Feb 24, 2022 | 190.67 | 207.92 | 189.83 | 207.17 | 49,970,948 | +9.13(+4.61%) |
Feb 23, 2022 | 203.74 | 206.52 | 197.64 | 198.04 | 44,455,432 | -3.62(-1.80%) |
Feb 22, 2022 | 201.93 | 207.06 | 199.65 | 201.67 | 39,882,852 | -4.07(-1.98%) |
Feb 18, 2022 | 205.74 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 213.58 | 217.05 | 206.74 | 207.28 | 38,719,836 | -8.81(-4.08%) |
Feb 16, 2022 | 211.97 | 217.01 | 211.93 | 216.10 | 45,888,496 | -3.65(-1.66%) |
Feb 15, 2022 | 220.02 | 220.70 | 214.62 | 219.74 | 42,698,860 | +2.49(+1.14%) |
Feb 14, 2022 | 218.86 | 220.55 | 214.34 | 217.25 | 38,200,888 | -1.85(-0.84%) |
Feb 11, 2022 | 227.99 | 229.95 | 218.32 | 219.10 | 46,252,076 | -8.50(-3.74%) |
Feb 10, 2022 | 227.80 | 234.52 | 226.24 | 227.60 | 49,300,908 | -3.92(-1.69%) |
Feb 09, 2022 | 223.74 | 232.89 | 221.75 | 231.52 | 86,639,256 | +11.80(+5.37%) |
Feb 08, 2022 | 220.40 | 225.31 | 215.71 | 219.73 | 94,833,264 | -6.98(-3.08%) |
Feb 07, 2022 | 237.21 | 237.81 | 223.55 | 226.71 | 88,575,208 | -9.89(-4.18%) |
Feb 04, 2022 | 234.49 | 242.11 | 229.64 | 236.60 | 89,604,064 | -0.67(-0.28%) |
Feb 03, 2022 | 244.15 | 235.26 | 237.27 | 188,297,856 | -85.07(-26.39%) | |
Feb 02, 2022 | 327.15 | 327.33 | 316.23 | 322.34 | 56,806,732 | +3.99(+1.25%) |
Feb 01, 2022 | 313.90 | 319.00 | 311.48 | 318.35 | 17,938,860 | +17.25(+5.73%) |
Jan 28, 2022 | 295.01 | 301.28 | 292.43 | 301.09 | 21,922,258 | +6.56(+2.23%) |
Jan 27, 2022 | 297.14 | 301.09 | 293.66 | 294.53 | 21,841,914 | +0.50(+0.17%) |
Jan 26, 2022 | 306.38 | 306.88 | 290.25 | 294.03 | 28,353,796 | -5.51(-1.84%) |
Jan 25, 2022 | 299.33 | 305.60 | 296.97 | 299.53 | 25,073,644 | -8.54(-2.77%) |
Jan 24, 2022 | 297.23 | 308.89 | 288.42 | 308.08 | 38,958,592 | +5.53(+1.83%) |
Jan 21, 2022 | 314.16 | 317.66 | 302.42 | 302.55 | 28,770,114 | -13.36(-4.23%) |
Jan 20, 2022 | 323.24 | 327.15 | 315.33 | 315.91 | 16,876,396 | -3.02(-0.95%) |
Jan 19, 2022 | 318.93 | 326.43 | 318.68 | 318.94 | 20,835,098 | +1.44(+0.45%) |
Jan 18, 2022 | 322.63 | 323.55 | 316.99 | 317.50 | 22,692,554 | -13.72(-4.14%) |
Jan 14, 2022 | 331.22 | 0 | +5.41(+1.66%) | |||
Jan 13, 2022 | 334.29 | 334.94 | 325.09 | 325.81 | 14,805,553 | -6.77(-2.03%) |
Jan 12, 2022 | 334.49 | 335.68 | 329.35 | 332.58 | 14,132,921 | -1.11(-0.33%) |
Jan 11, 2022 | 326.11 | 333.94 | 324.61 | 333.68 | 16,249,577 | +6.29(+1.92%) |
Jan 10, 2022 | 324.64 | 327.67 | 314.78 | 327.40 | 24,975,606 | -3.71(-1.12%) |
Jan 07, 2022 | 332.06 | 336.31 | 328.21 | 331.11 | 14,752,388 | -0.67(-0.20%) |
Jan 06, 2022 | 322.16 | 338.47 | 322.06 | 331.78 | 28,023,500 | +8.27(+2.56%) |
Jan 05, 2022 | 332.34 | 335.07 | 323.18 | 323.50 | 20,590,674 | -12.33(-3.67%) |
Jan 04, 2022 | 339.25 | 342.38 | 331.19 | 335.84 | 16,022,518 | -2.53(-0.75%) |