Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 227.39 | 228.60 | 225.06 | 225.19 | 3,331,808 | -0.70(-0.31%) |
Mar 30, 2022 | 226.82 | 227.91 | 225.38 | 225.89 | 2,784,783 | +0.96(+0.43%) |
Mar 29, 2022 | 225.05 | 225.93 | 222.21 | 224.94 | 2,395,248 | +1.00(+0.45%) |
Mar 28, 2022 | 222.40 | 224.03 | 221.62 | 223.94 | 2,196,258 | +1.56(+0.70%) |
Mar 25, 2022 | 220.59 | 223.03 | 219.97 | 222.37 | 1,529,822 | +1.79(+0.81%) |
Mar 24, 2022 | 219.59 | 221.50 | 217.91 | 220.59 | 2,522,449 | +2.51(+1.15%) |
Mar 23, 2022 | 220.98 | 222.92 | 217.95 | 218.08 | 2,720,057 | -2.13(-0.97%) |
Mar 22, 2022 | 220.07 | 221.19 | 218.42 | 220.21 | 2,382,233 | +0.14(+0.06%) |
Mar 21, 2022 | 220.77 | 223.80 | 218.59 | 220.07 | 2,561,308 | +0.06(+0.03%) |
Mar 18, 2022 | 218.76 | 220.15 | 216.75 | 220.01 | 8,179,433 | +0.36(+0.17%) |
Mar 17, 2022 | 215.79 | 220.31 | 215.32 | 219.65 | 3,503,163 | +3.90(+1.81%) |
Mar 16, 2022 | 216.53 | 216.53 | 212.75 | 215.74 | 4,531,852 | +0.10(+0.05%) |
Mar 15, 2022 | 215.47 | 217.04 | 212.42 | 215.64 | 3,412,403 | +2.19(+1.03%) |
Mar 14, 2022 | 215.19 | 216.47 | 213.18 | 213.45 | 3,116,777 | +0.34(+0.16%) |
Mar 11, 2022 | 212.43 | 214.22 | 211.18 | 213.12 | 2,863,912 | +1.77(+0.84%) |
Mar 10, 2022 | 213.87 | 214.58 | 210.54 | 211.35 | 4,249,369 | -4.20(-1.95%) |
Mar 09, 2022 | 218.13 | 218.41 | 214.59 | 215.55 | 2,834,664 | +0.34(+0.16%) |
Mar 08, 2022 | 217.77 | 220.59 | 214.71 | 215.21 | 3,194,494 | -3.04(-1.39%) |
Mar 07, 2022 | 215.39 | 223.18 | 215.33 | 218.25 | 4,442,474 | +1.35(+0.62%) |
Mar 04, 2022 | 214.84 | 219.53 | 214.32 | 216.90 | 4,042,866 | +0.25(+0.12%) |
Mar 03, 2022 | 215.01 | 218.16 | 214.20 | 216.65 | 3,905,643 | +3.77(+1.77%) |
Mar 02, 2022 | 209.57 | 214.56 | 209.21 | 212.88 | 3,636,905 | +3.15(+1.50%) |
Mar 01, 2022 | 209.79 | 212.13 | 208.36 | 209.73 | 4,911,165 | -1.18(-0.56%) |
Feb 28, 2022 | 208.63 | 211.16 | 207.23 | 210.91 | 5,087,903 | -0.51(-0.24%) |
Feb 25, 2022 | 207.19 | 212.46 | 209.98 | 211.42 | 3,819,704 | +7.23(+3.54%) |
Feb 24, 2022 | 203.88 | 204.78 | 199.65 | 204.20 | 4,023,280 | -1.61(-0.78%) |
Feb 23, 2022 | 207.37 | 208.37 | 205.45 | 205.81 | 3,215,570 | -0.38(-0.18%) |
Feb 22, 2022 | 205.58 | 207.57 | 204.22 | 206.19 | 3,045,207 | +0.60(+0.29%) |
Feb 18, 2022 | 205.59 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.25 | 207.94 | 204.34 | 206.44 | 2,346,902 | -0.91(-0.44%) |
Feb 16, 2022 | 208.11 | 209.62 | 205.84 | 207.35 | 2,543,933 | -1.19(-0.57%) |
Feb 15, 2022 | 209.53 | 210.61 | 206.01 | 208.54 | 2,657,166 | -0.31(-0.15%) |
Feb 14, 2022 | 211.03 | 211.33 | 205.67 | 208.85 | 4,210,388 | -1.85(-0.88%) |
Feb 11, 2022 | 211.00 | 213.72 | 210.66 | 210.71 | 3,853,222 | -0.57(-0.27%) |
Feb 10, 2022 | 216.98 | 218.04 | 210.25 | 211.28 | 5,453,059 | -11.28(-5.07%) |
Feb 09, 2022 | 222.56 | 222.56 | 217.28 | 222.56 | 5,496,551 | +0.03(+0.01%) |
Feb 08, 2022 | 215.07 | 225.95 | 214.41 | 222.53 | 9,091,835 | +16.14(+7.82%) |
Feb 07, 2022 | 205.06 | 207.53 | 203.72 | 206.39 | 3,892,272 | +1.31(+0.64%) |
Feb 04, 2022 | 205.09 | 207.53 | 204.03 | 205.08 | 3,424,575 | -1.78(-0.86%) |
Feb 03, 2022 | 211.13 | 206.60 | 206.86 | 3,251,681 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.65 | 211.57 | 208.43 | 211.38 | 2,596,904 | +0.23(+0.11%) |
Feb 01, 2022 | 209.73 | 211.63 | 208.23 | 211.15 | 2,705,251 | +1.42(+0.68%) |
Jan 31, 2022 | 209.58 | 209.73 | 4,878,288 | -1.85(-0.87%) | ||
Jan 28, 2022 | 206.87 | 211.58 | 205.21 | 211.57 | 2,709,893 | +4.75(+2.29%) |
Jan 27, 2022 | 205.35 | 210.56 | 205.26 | 206.83 | 2,972,104 | +1.35(+0.66%) |
Jan 26, 2022 | 204.63 | 209.53 | 204.17 | 205.48 | 3,099,221 | -2.31(-1.11%) |
Jan 25, 2022 | 206.53 | 210.06 | 205.23 | 207.79 | 2,996,401 | -0.96(-0.46%) |
Jan 24, 2022 | 210.04 | 211.57 | 203.12 | 208.75 | 4,785,993 | -1.51(-0.72%) |
Jan 21, 2022 | 212.92 | 213.72 | 209.88 | 210.26 | 3,828,555 | -1.09(-0.52%) |
Jan 20, 2022 | 215.81 | 215.81 | 211.27 | 211.35 | 2,267,658 | -2.22(-1.04%) |
Jan 19, 2022 | 215.88 | 216.37 | 213.01 | 213.57 | 2,232,307 | -2.34(-1.08%) |
Jan 18, 2022 | 215.62 | 216.77 | 213.94 | 215.90 | 4,029,353 | -1.41(-0.65%) |
Jan 14, 2022 | 217.32 | 0 | +4.16(+1.95%) | |||
Jan 13, 2022 | 214.26 | 215.35 | 212.67 | 213.15 | 2,331,742 | -0.84(-0.39%) |
Jan 12, 2022 | 214.56 | 214.77 | 211.00 | 213.99 | 2,043,948 | -0.57(-0.27%) |
Jan 11, 2022 | 212.80 | 214.69 | 210.62 | 214.56 | 2,510,416 | +1.86(+0.87%) |
Jan 10, 2022 | 211.68 | 212.96 | 208.67 | 212.71 | 3,456,368 | +2.84(+1.36%) |
Jan 07, 2022 | 206.40 | 210.70 | 206.40 | 209.87 | 2,537,611 | +1.96(+0.94%) |
Jan 06, 2022 | 207.88 | 209.28 | 206.54 | 207.91 | 2,380,857 | +0.03(+0.01%) |
Jan 05, 2022 | 209.63 | 212.25 | 207.31 | 207.88 | 3,037,566 | -2.49(-1.19%) |
Jan 04, 2022 | 208.45 | 211.26 | 207.06 | 210.37 | 2,698,640 | +1.06(+0.51%) |