Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 189.25 | 190.62 | 182.16 | 182.17 | 660,926 | -8.22(-4.32%) |
Mar 30, 2022 | 193.89 | 197.63 | 189.72 | 190.39 | 585,616 | -8.24(-4.15%) |
Mar 29, 2022 | 192.16 | 199.79 | 189.48 | 198.63 | 1,019,886 | +11.63(+6.22%) |
Mar 28, 2022 | 181.51 | 187.22 | 180.01 | 187.00 | 581,405 | +4.17(+2.28%) |
Mar 25, 2022 | 184.00 | 185.03 | 181.54 | 182.83 | 527,418 | -0.87(-0.47%) |
Mar 24, 2022 | 183.31 | 185.00 | 181.25 | 183.70 | 782,841 | +1.78(+0.98%) |
Mar 23, 2022 | 189.12 | 189.12 | 181.02 | 181.92 | 689,355 | -9.29(-4.86%) |
Mar 22, 2022 | 190.00 | 195.49 | 190.00 | 191.21 | 1,251,563 | +2.59(+1.37%) |
Mar 21, 2022 | 196.86 | 197.27 | 187.51 | 188.62 | 1,242,889 | -8.58(-4.35%) |
Mar 18, 2022 | 197.24 | 197.55 | 192.04 | 197.20 | 907,824 | -1.90(-0.95%) |
Mar 17, 2022 | 195.96 | 200.36 | 193.49 | 199.10 | 771,716 | -0.53(-0.27%) |
Mar 16, 2022 | 197.85 | 206.48 | 195.39 | 199.63 | 866,184 | +3.29(+1.68%) |
Mar 15, 2022 | 198.29 | 202.74 | 193.36 | 196.34 | 841,057 | +1.37(+0.70%) |
Mar 14, 2022 | 198.18 | 199.38 | 194.41 | 194.97 | 929,834 | -2.03(-1.03%) |
Mar 11, 2022 | 197.34 | 200.35 | 194.44 | 197.00 | 1,407,566 | +1.38(+0.71%) |
Mar 10, 2022 | 181.72 | 197.14 | 195.62 | 1,026,543 | +9.84(+5.30%) | |
Mar 09, 2022 | 187.22 | 192.16 | 185.74 | 185.78 | 1,086,841 | +5.26(+2.91%) |
Mar 08, 2022 | 172.63 | 186.95 | 171.15 | 180.52 | 1,195,204 | +7.36(+4.25%) |
Mar 07, 2022 | 189.88 | 189.88 | 173.10 | 173.16 | 1,535,706 | -16.51(-8.70%) |
Mar 04, 2022 | 199.31 | 202.96 | 184.22 | 189.67 | 1,677,826 | -13.45(-6.62%) |
Mar 03, 2022 | 206.69 | 218.47 | 191.36 | 203.12 | 3,809,398 | -30.22(-12.95%) |
Mar 02, 2022 | 228.18 | 239.46 | 226.41 | 233.34 | 1,213,777 | +9.06(+4.04%) |
Mar 01, 2022 | 225.14 | 232.07 | 221.25 | 224.28 | 818,281 | -1.61(-0.71%) |
Feb 28, 2022 | 222.00 | 226.09 | 220.26 | 225.89 | 799,169 | +0.25(+0.11%) |
Feb 25, 2022 | 215.74 | 226.35 | 218.64 | 225.64 | 521,657 | +7.27(+3.33%) |
Feb 24, 2022 | 205.00 | 219.22 | 204.95 | 218.37 | 1,020,023 | +8.37(+3.99%) |
Feb 23, 2022 | 212.80 | 218.69 | 209.15 | 210.00 | 1,146,789 | -10.67(-4.84%) |
Feb 22, 2022 | 223.78 | 230.93 | 218.06 | 220.67 | 890,105 | -0.39(-0.18%) |
Feb 18, 2022 | 221.06 | 0 | +3.54(+1.63%) | |||
Feb 17, 2022 | 225.81 | 228.14 | 215.37 | 217.52 | 579,976 | -11.63(-5.08%) |
Feb 16, 2022 | 230.00 | 232.52 | 226.08 | 229.15 | 349,319 | -2.88(-1.24%) |
Feb 15, 2022 | 226.37 | 232.45 | 225.42 | 232.03 | 582,368 | +7.44(+3.31%) |
Feb 14, 2022 | 230.64 | 233.12 | 223.98 | 224.59 | 501,328 | -5.51(-2.39%) |
Feb 11, 2022 | 235.80 | 236.58 | 227.23 | 230.10 | 604,843 | -4.60(-1.96%) |
Feb 10, 2022 | 230.79 | 242.23 | 230.79 | 234.70 | 589,872 | +1.66(+0.71%) |
Feb 09, 2022 | 231.47 | 235.35 | 230.89 | 233.04 | 508,213 | +5.14(+2.26%) |
Feb 08, 2022 | 222.31 | 229.85 | 220.79 | 227.90 | 426,147 | +5.15(+2.31%) |
Feb 07, 2022 | 223.33 | 226.40 | 219.02 | 222.75 | 565,849 | -0.65(-0.29%) |
Feb 04, 2022 | 226.79 | 229.05 | 219.42 | 223.40 | 735,867 | -5.55(-2.42%) |
Feb 03, 2022 | 228.82 | 233.90 | 228.95 | 937,473 | -2.11(-0.91%) | |
Feb 02, 2022 | 239.64 | 240.00 | 229.51 | 231.06 | 688,731 | -7.21(-3.03%) |
Feb 01, 2022 | 237.41 | 243.94 | 235.45 | 238.27 | 646,207 | +1.34(+0.57%) |
Jan 31, 2022 | 229.31 | 237.21 | 236.93 | 593,940 | +6.64(+2.88%) | |
Jan 28, 2022 | 224.10 | 230.59 | 218.00 | 230.29 | 627,142 | +5.81(+2.59%) |
Jan 27, 2022 | 233.87 | 237.10 | 223.55 | 224.48 | 649,031 | -4.84(-2.11%) |
Jan 26, 2022 | 233.46 | 239.00 | 227.72 | 229.32 | 1,002,187 | -2.35(-1.01%) |
Jan 25, 2022 | 226.39 | 236.65 | 225.09 | 231.67 | 1,558,876 | +2.07(+0.90%) |
Jan 24, 2022 | 206.70 | 230.08 | 206.70 | 229.60 | 1,492,617 | +15.75(+7.36%) |
Jan 21, 2022 | 214.50 | 216.96 | 208.13 | 213.85 | 1,097,297 | -1.98(-0.92%) |
Jan 20, 2022 | 219.54 | 225.12 | 215.01 | 215.83 | 1,455,460 | -8.17(-3.65%) |
Jan 19, 2022 | 223.00 | 229.60 | 220.38 | 224.00 | 1,234,008 | +4.92(+2.25%) |
Jan 18, 2022 | 224.60 | 226.44 | 217.64 | 219.08 | 1,201,236 | -10.91(-4.74%) |
Jan 14, 2022 | 229.99 | 0 | -9.18(-3.84%) | |||
Jan 13, 2022 | 245.92 | 249.25 | 238.33 | 239.17 | 644,217 | -6.15(-2.51%) |
Jan 12, 2022 | 247.60 | 252.00 | 242.15 | 245.32 | 694,307 | -2.35(-0.95%) |
Jan 11, 2022 | 246.61 | 251.02 | 242.24 | 247.67 | 760,704 | +0.67(+0.27%) |
Jan 10, 2022 | 250.69 | 252.62 | 233.66 | 247.00 | 2,649,178 | -6.48(-2.56%) |
Jan 07, 2022 | 265.62 | 266.35 | 251.38 | 253.48 | 1,373,888 | -15.31(-5.70%) |
Jan 06, 2022 | 271.41 | 276.35 | 267.38 | 268.79 | 481,614 | -5.53(-2.02%) |
Jan 05, 2022 | 283.56 | 286.30 | 274.18 | 274.32 | 607,833 | -10.53(-3.70%) |
Jan 04, 2022 | 289.00 | 291.26 | 284.08 | 284.85 | 528,742 | -4.15(-1.44%) |