Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 218.20 | 218.82 | 213.88 | 214.04 | 471,597 | -3.04(-1.40%) |
Mar 30, 2022 | 218.26 | 220.24 | 215.89 | 217.09 | 369,347 | -1.67(-0.76%) |
Mar 29, 2022 | 220.08 | 221.40 | 215.02 | 218.76 | 607,814 | +8.29(+3.94%) |
Mar 28, 2022 | 211.01 | 213.00 | 209.25 | 210.46 | 392,644 | +1.08(+0.52%) |
Mar 25, 2022 | 210.19 | 210.58 | 206.82 | 209.38 | 302,267 | +0.22(+0.10%) |
Mar 24, 2022 | 206.01 | 209.82 | 204.74 | 209.17 | 328,931 | +5.14(+2.52%) |
Mar 23, 2022 | 206.11 | 206.58 | 203.62 | 204.02 | 528,691 | -4.43(-2.12%) |
Mar 22, 2022 | 207.19 | 210.96 | 207.19 | 208.45 | 633,293 | +4.76(+2.34%) |
Mar 21, 2022 | 206.10 | 206.43 | 201.77 | 203.69 | 268,430 | -2.03(-0.99%) |
Mar 18, 2022 | 201.02 | 206.62 | 201.00 | 205.72 | 366,285 | +0.08(+0.04%) |
Mar 17, 2022 | 201.08 | 205.83 | 200.81 | 205.64 | 383,308 | +0.62(+0.30%) |
Mar 16, 2022 | 197.59 | 205.18 | 197.51 | 205.03 | 643,879 | +13.45(+7.02%) |
Mar 15, 2022 | 189.86 | 191.68 | 188.94 | 191.58 | 281,008 | +2.23(+1.18%) |
Mar 14, 2022 | 190.88 | 193.35 | 188.67 | 189.35 | 431,566 | +2.43(+1.30%) |
Mar 11, 2022 | 191.64 | 191.91 | 186.23 | 186.92 | 468,166 | -2.46(-1.30%) |
Mar 10, 2022 | 190.21 | 190.91 | 186.25 | 189.38 | 670,598 | -4.67(-2.41%) |
Mar 09, 2022 | 192.28 | 195.50 | 189.93 | 194.05 | 745,711 | +15.94(+8.95%) |
Mar 08, 2022 | 183.24 | 185.43 | 175.55 | 178.11 | 1,020,272 | -1.74(-0.97%) |
Mar 07, 2022 | 191.66 | 192.27 | 177.98 | 179.85 | 959,557 | -14.88(-7.64%) |
Mar 04, 2022 | 196.99 | 197.46 | 193.03 | 194.73 | 768,044 | -5.23(-2.62%) |
Mar 03, 2022 | 207.16 | 207.46 | 199.62 | 199.96 | 346,561 | -6.20(-3.01%) |
Mar 02, 2022 | 205.10 | 207.35 | 204.17 | 206.16 | 327,377 | +1.55(+0.76%) |
Mar 01, 2022 | 210.91 | 211.38 | 203.78 | 204.61 | 364,482 | -6.70(-3.17%) |
Feb 28, 2022 | 208.11 | 213.96 | 207.75 | 211.32 | 383,365 | +1.85(+0.89%) |
Feb 25, 2022 | 208.26 | 211.46 | 207.25 | 209.46 | 468,965 | -2.09(-0.99%) |
Feb 24, 2022 | 201.08 | 211.87 | 200.51 | 211.55 | 746,673 | +0.25(+0.12%) |
Feb 23, 2022 | 216.93 | 217.34 | 211.08 | 211.31 | 306,935 | -1.11(-0.52%) |
Feb 22, 2022 | 212.97 | 215.82 | 210.07 | 212.41 | 350,690 | -3.88(-1.79%) |
Feb 18, 2022 | 216.29 | 0 | -0.58(-0.27%) | |||
Feb 17, 2022 | 221.39 | 221.42 | 216.87 | 216.87 | 200,255 | -3.04(-1.38%) |
Feb 16, 2022 | 219.39 | 220.60 | 217.03 | 219.91 | 246,086 | -0.17(-0.08%) |
Feb 15, 2022 | 220.61 | 221.90 | 219.46 | 220.08 | 364,640 | +5.92(+2.76%) |
Feb 14, 2022 | 213.68 | 215.81 | 212.51 | 214.16 | 441,592 | +0.04(+0.02%) |
Feb 11, 2022 | 218.37 | 219.82 | 212.18 | 214.12 | 787,693 | -6.21(-2.82%) |
Feb 10, 2022 | 220.93 | 225.16 | 220.07 | 220.34 | 452,330 | -9.13(-3.98%) |
Feb 09, 2022 | 227.60 | 230.16 | 226.77 | 229.46 | 351,892 | +6.59(+2.95%) |
Feb 08, 2022 | 217.24 | 223.81 | 216.00 | 222.88 | 589,368 | +1.54(+0.70%) |
Feb 07, 2022 | 221.76 | 223.95 | 219.90 | 221.34 | 588,606 | -4.52(-2.00%) |
Feb 04, 2022 | 223.52 | 227.25 | 222.45 | 225.86 | 273,360 | +0.59(+0.26%) |
Feb 03, 2022 | 228.33 | 225.03 | 225.27 | 294,129 | -8.72(-3.72%) | |
Feb 02, 2022 | 232.60 | 234.63 | 231.00 | 233.99 | 562,195 | +2.87(+1.24%) |
Feb 01, 2022 | 229.65 | 231.34 | 226.89 | 231.12 | 578,606 | +4.45(+1.96%) |
Jan 31, 2022 | 221.34 | 227.81 | 226.68 | 834,035 | +3.91(+1.75%) | |
Jan 28, 2022 | 218.43 | 222.77 | 216.90 | 222.77 | 285,493 | +5.75(+2.65%) |
Jan 27, 2022 | 221.30 | 221.41 | 216.45 | 217.02 | 407,738 | -5.04(-2.27%) |
Jan 26, 2022 | 223.82 | 228.55 | 220.01 | 222.06 | 413,799 | -0.39(-0.18%) |
Jan 25, 2022 | 221.26 | 224.85 | 220.01 | 222.46 | 392,812 | -4.97(-2.18%) |
Jan 24, 2022 | 222.86 | 227.43 | 217.32 | 227.42 | 485,184 | -0.58(-0.25%) |
Jan 21, 2022 | 229.84 | 231.40 | 227.59 | 228.00 | 398,578 | -4.21(-1.81%) |
Jan 20, 2022 | 235.78 | 238.79 | 231.88 | 232.21 | 299,072 | -2.43(-1.04%) |
Jan 19, 2022 | 236.78 | 237.62 | 233.50 | 234.65 | 457,498 | +2.39(+1.03%) |
Jan 18, 2022 | 234.06 | 235.29 | 231.82 | 232.26 | 332,249 | -8.58(-3.56%) |
Jan 14, 2022 | 240.84 | 0 | -5.52(-2.24%) | |||
Jan 13, 2022 | 251.33 | 253.16 | 246.21 | 246.35 | 256,662 | -7.26(-2.86%) |
Jan 12, 2022 | 251.90 | 254.69 | 251.51 | 253.62 | 245,213 | +3.99(+1.60%) |
Jan 11, 2022 | 246.87 | 249.96 | 245.47 | 249.62 | 336,242 | +0.12(+0.05%) |
Jan 10, 2022 | 247.35 | 249.86 | 244.55 | 249.50 | 597,937 | -2.75(-1.09%) |
Jan 07, 2022 | 252.74 | 253.80 | 249.41 | 252.25 | 281,779 | -4.48(-1.74%) |
Jan 06, 2022 | 257.62 | 258.16 | 254.20 | 256.73 | 346,041 | -1.19(-0.46%) |
Jan 05, 2022 | 263.69 | 263.82 | 257.33 | 257.92 | 284,002 | -6.28(-2.38%) |
Jan 04, 2022 | 256.92 | 266.91 | 256.92 | 264.20 | 704,602 | +9.52(+3.74%) |