Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 219.90 | 221.55 | 216.08 | 216.25 | 2,228,494 | -4.70(-2.13%) |
Mar 30, 2022 | 220.66 | 223.06 | 220.38 | 220.95 | 1,326,418 | -1.02(-0.46%) |
Mar 29, 2022 | 221.70 | 224.20 | 219.74 | 221.97 | 3,891,875 | +2.16(+0.98%) |
Mar 28, 2022 | 215.15 | 219.85 | 215.15 | 219.81 | 1,426,655 | +4.69(+2.18%) |
Mar 25, 2022 | 215.35 | 215.95 | 212.92 | 215.12 | 1,324,025 | +0.55(+0.26%) |
Mar 24, 2022 | 215.77 | 216.48 | 212.65 | 214.57 | 1,586,823 | -0.63(-0.29%) |
Mar 23, 2022 | 218.91 | 219.51 | 213.52 | 215.20 | 1,873,311 | -4.38(-2.00%) |
Mar 22, 2022 | 222.85 | 223.25 | 218.53 | 219.58 | 1,854,310 | -2.27(-1.02%) |
Mar 21, 2022 | 222.19 | 226.10 | 220.25 | 221.85 | 1,934,448 | -1.19(-0.54%) |
Mar 18, 2022 | 215.84 | 223.41 | 214.71 | 223.05 | 3,191,624 | +7.47(+3.46%) |
Mar 17, 2022 | 213.83 | 216.03 | 206.54 | 215.58 | 4,515,476 | +9.18(+4.45%) |
Mar 16, 2022 | 208.11 | 209.60 | 204.75 | 206.40 | 2,660,798 | -1.71(-0.82%) |
Mar 15, 2022 | 203.41 | 209.11 | 203.41 | 208.11 | 2,875,731 | +5.40(+2.66%) |
Mar 14, 2022 | 200.79 | 204.72 | 199.46 | 202.71 | 1,497,345 | +3.05(+1.53%) |
Mar 11, 2022 | 200.54 | 202.85 | 199.30 | 199.66 | 2,432,431 | -0.51(-0.26%) |
Mar 10, 2022 | 199.12 | 200.89 | 200.17 | 1,208,884 | -1.11(-0.55%) | |
Mar 09, 2022 | 197.35 | 202.94 | 195.75 | 201.28 | 1,553,294 | +7.73(+3.99%) |
Mar 08, 2022 | 197.33 | 199.46 | 192.97 | 193.55 | 2,432,892 | -4.33(-2.19%) |
Mar 07, 2022 | 204.96 | 207.51 | 197.74 | 197.88 | 2,174,390 | -7.05(-3.44%) |
Mar 04, 2022 | 200.09 | 205.06 | 199.22 | 204.93 | 2,435,606 | +4.56(+2.27%) |
Mar 03, 2022 | 200.52 | 202.54 | 199.12 | 200.38 | 1,845,971 | +0.85(+0.43%) |
Mar 02, 2022 | 194.17 | 200.75 | 193.95 | 199.52 | 1,747,026 | +4.23(+2.17%) |
Mar 01, 2022 | 193.78 | 198.81 | 193.71 | 195.29 | 2,479,807 | +2.63(+1.37%) |
Feb 28, 2022 | 192.24 | 193.92 | 190.02 | 192.65 | 1,615,993 | -0.63(-0.33%) |
Feb 25, 2022 | 190.20 | 193.71 | 188.01 | 193.29 | 2,637,122 | +7.96(+4.29%) |
Feb 24, 2022 | 179.84 | 185.81 | 179.84 | 185.33 | 2,144,557 | +2.39(+1.31%) |
Feb 23, 2022 | 186.77 | 187.46 | 182.67 | 182.94 | 1,702,910 | -3.50(-1.88%) |
Feb 22, 2022 | 192.78 | 193.62 | 185.81 | 186.44 | 2,231,049 | -7.80(-4.02%) |
Feb 18, 2022 | 194.24 | 0 | +2.77(+1.45%) | |||
Feb 17, 2022 | 191.07 | 193.03 | 190.38 | 191.47 | 1,908,807 | -0.22(-0.12%) |
Feb 16, 2022 | 192.54 | 193.41 | 188.75 | 191.69 | 2,755,057 | -1.75(-0.90%) |
Feb 15, 2022 | 195.53 | 195.81 | 192.56 | 193.44 | 1,772,548 | -1.42(-0.73%) |
Feb 14, 2022 | 195.09 | 195.63 | 193.51 | 194.86 | 1,484,938 | -0.02(-0.01%) |
Feb 11, 2022 | 196.82 | 197.38 | 194.63 | 194.88 | 1,247,772 | -1.43(-0.73%) |
Feb 10, 2022 | 197.29 | 199.61 | 195.19 | 196.31 | 1,908,969 | -3.58(-1.79%) |
Feb 09, 2022 | 197.98 | 200.38 | 197.54 | 199.89 | 2,423,609 | +2.93(+1.49%) |
Feb 08, 2022 | 195.12 | 198.55 | 193.79 | 196.96 | 2,999,452 | +2.12(+1.09%) |
Feb 07, 2022 | 196.73 | 197.58 | 194.50 | 194.84 | 1,669,910 | -1.72(-0.87%) |
Feb 04, 2022 | 199.85 | 199.85 | 194.72 | 196.56 | 2,065,162 | -2.92(-1.47%) |
Feb 03, 2022 | 199.65 | 199.19 | 199.48 | 1,905,269 | -1.28(-0.64%) | |
Feb 02, 2022 | 202.51 | 204.21 | 200.68 | 200.76 | 2,079,074 | -2.36(-1.16%) |
Feb 01, 2022 | 202.44 | 203.91 | 199.53 | 203.12 | 1,755,780 | +0.62(+0.31%) |
Jan 31, 2022 | 198.65 | 203.15 | 202.50 | 2,987,555 | +4.03(+2.03%) | |
Jan 28, 2022 | 199.28 | 199.28 | 194.98 | 198.47 | 2,141,918 | -0.98(-0.49%) |
Jan 27, 2022 | 199.12 | 203.17 | 199.10 | 199.45 | 2,298,197 | +0.61(+0.31%) |
Jan 26, 2022 | 206.53 | 208.22 | 197.35 | 198.84 | 2,396,347 | -7.09(-3.44%) |
Jan 25, 2022 | 209.14 | 209.17 | 203.18 | 205.93 | 2,350,533 | -4.44(-2.11%) |
Jan 24, 2022 | 202.47 | 210.70 | 202.06 | 210.37 | 2,541,206 | +6.22(+3.04%) |
Jan 21, 2022 | 205.60 | 208.71 | 204.13 | 204.16 | 2,137,279 | -1.87(-0.91%) |
Jan 20, 2022 | 215.31 | 216.00 | 205.21 | 206.02 | 3,240,387 | -7.61(-3.56%) |
Jan 19, 2022 | 208.36 | 214.89 | 207.80 | 213.63 | 2,396,316 | +6.63(+3.20%) |
Jan 18, 2022 | 206.69 | 210.10 | 202.43 | 207.00 | 2,780,388 | -3.86(-1.83%) |
Jan 14, 2022 | 210.86 | 0 | -5.81(-2.68%) | |||
Jan 13, 2022 | 221.62 | 222.43 | 216.41 | 216.67 | 1,997,413 | -5.38(-2.42%) |
Jan 12, 2022 | 222.68 | 222.81 | 220.51 | 222.05 | 1,364,481 | -0.05(-0.02%) |
Jan 11, 2022 | 229.21 | 230.20 | 221.00 | 222.09 | 2,722,450 | -7.44(-3.24%) |
Jan 10, 2022 | 231.44 | 232.88 | 227.97 | 229.54 | 2,533,566 | -1.90(-0.82%) |
Jan 07, 2022 | 228.80 | 233.26 | 227.92 | 231.44 | 2,384,029 | +2.40(+1.05%) |
Jan 06, 2022 | 220.19 | 229.72 | 220.19 | 229.04 | 3,100,707 | +1.94(+0.86%) |
Jan 05, 2022 | 227.26 | 230.21 | 226.01 | 227.10 | 1,883,617 | +0.10(+0.04%) |
Jan 04, 2022 | 226.75 | 229.15 | 226.33 | 227.00 | 1,387,801 | -1.73(-0.76%) |