Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 229.01 | 230.23 | 226.66 | 226.79 | 3,308,311 | -0.70(-0.31%) |
Mar 30, 2022 | 228.44 | 229.52 | 226.98 | 227.50 | 2,765,144 | +0.97(+0.43%) |
Mar 29, 2022 | 226.65 | 227.54 | 223.78 | 226.53 | 2,378,356 | +1.00(+0.44%) |
Mar 28, 2022 | 223.98 | 225.62 | 223.19 | 225.53 | 2,180,769 | +1.58(+0.70%) |
Mar 25, 2022 | 222.15 | 224.61 | 221.53 | 223.95 | 1,519,033 | +1.80(+0.81%) |
Mar 24, 2022 | 221.15 | 223.07 | 219.46 | 222.15 | 2,504,660 | +2.52(+1.15%) |
Mar 23, 2022 | 222.55 | 224.51 | 219.50 | 219.63 | 2,700,874 | -2.15(-0.97%) |
Mar 22, 2022 | 221.64 | 222.76 | 219.97 | 221.78 | 2,365,432 | +0.14(+0.06%) |
Mar 21, 2022 | 222.34 | 225.39 | 220.15 | 221.64 | 2,543,244 | +0.07(+0.03%) |
Mar 18, 2022 | 220.31 | 221.71 | 218.29 | 221.57 | 8,121,748 | +0.37(+0.17%) |
Mar 17, 2022 | 217.32 | 221.87 | 216.85 | 221.21 | 3,478,458 | +3.93(+1.81%) |
Mar 16, 2022 | 218.07 | 218.07 | 214.26 | 217.28 | 4,499,891 | +0.10(+0.05%) |
Mar 15, 2022 | 217.00 | 218.58 | 213.93 | 217.17 | 3,388,337 | +2.20(+1.03%) |
Mar 14, 2022 | 216.72 | 218.01 | 214.70 | 214.97 | 3,094,796 | +0.34(+0.16%) |
Mar 11, 2022 | 213.94 | 215.74 | 212.68 | 214.63 | 2,843,715 | +1.78(+0.84%) |
Mar 10, 2022 | 215.39 | 216.10 | 212.03 | 212.85 | 4,219,400 | -4.23(-1.95%) |
Mar 09, 2022 | 219.68 | 219.96 | 216.11 | 217.08 | 2,814,673 | +0.34(+0.16%) |
Mar 08, 2022 | 219.32 | 222.16 | 216.23 | 216.74 | 3,171,965 | -3.06(-1.39%) |
Mar 07, 2022 | 216.92 | 224.77 | 216.86 | 219.80 | 4,411,144 | +1.36(+0.62%) |
Mar 04, 2022 | 216.37 | 221.09 | 215.84 | 218.44 | 4,014,354 | +0.25(+0.12%) |
Mar 03, 2022 | 216.53 | 219.71 | 215.72 | 218.19 | 3,878,099 | +3.80(+1.77%) |
Mar 02, 2022 | 211.06 | 216.08 | 210.69 | 214.39 | 3,611,256 | +3.17(+1.50%) |
Mar 01, 2022 | 211.28 | 213.64 | 209.84 | 211.22 | 4,876,529 | -1.19(-0.56%) |
Feb 28, 2022 | 210.11 | 212.66 | 208.70 | 212.41 | 5,052,021 | -0.52(-0.24%) |
Feb 25, 2022 | 208.67 | 213.97 | 211.47 | 212.92 | 3,792,766 | +7.28(+3.54%) |
Feb 24, 2022 | 205.33 | 206.24 | 201.07 | 205.65 | 3,994,907 | -1.62(-0.78%) |
Feb 23, 2022 | 208.84 | 209.85 | 206.91 | 207.27 | 3,192,892 | -0.38(-0.19%) |
Feb 22, 2022 | 207.04 | 209.05 | 205.67 | 207.65 | 3,023,731 | +0.60(+0.29%) |
Feb 18, 2022 | 207.05 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 207.72 | 209.42 | 205.80 | 207.91 | 2,330,350 | -0.92(-0.44%) |
Feb 16, 2022 | 209.59 | 211.11 | 207.31 | 208.82 | 2,525,992 | -1.20(-0.57%) |
Feb 15, 2022 | 211.02 | 212.11 | 207.47 | 210.03 | 2,638,426 | -0.31(-0.15%) |
Feb 14, 2022 | 212.53 | 212.83 | 207.13 | 210.34 | 4,180,694 | -1.87(-0.88%) |
Feb 11, 2022 | 212.50 | 215.24 | 212.16 | 212.20 | 3,826,047 | -0.58(-0.27%) |
Feb 10, 2022 | 218.53 | 219.59 | 211.75 | 212.78 | 5,414,602 | -11.36(-5.07%) |
Feb 09, 2022 | 224.14 | 224.14 | 218.82 | 224.14 | 5,457,787 | +0.03(+0.01%) |
Feb 08, 2022 | 216.60 | 227.55 | 215.93 | 224.11 | 9,027,716 | +16.25(+7.82%) |
Feb 07, 2022 | 206.52 | 209.00 | 205.16 | 207.86 | 3,864,822 | +1.32(+0.64%) |
Feb 04, 2022 | 206.55 | 209.01 | 205.48 | 206.54 | 3,400,423 | -1.79(-0.86%) |
Feb 03, 2022 | 212.63 | 208.06 | 208.33 | 3,228,748 | -4.55(-2.14%) | |
Feb 02, 2022 | 212.15 | 213.08 | 209.91 | 212.88 | 2,578,590 | +0.23(+0.11%) |
Feb 01, 2022 | 211.22 | 213.13 | 209.71 | 212.65 | 2,686,172 | +1.43(+0.68%) |
Jan 31, 2022 | 211.07 | 211.22 | 4,843,884 | -1.86(-0.87%) | ||
Jan 28, 2022 | 208.34 | 213.09 | 206.67 | 213.08 | 2,690,781 | +4.78(+2.29%) |
Jan 27, 2022 | 206.81 | 212.05 | 206.72 | 208.30 | 2,951,143 | +1.36(+0.66%) |
Jan 26, 2022 | 206.08 | 211.02 | 205.62 | 206.94 | 3,077,364 | -2.33(-1.11%) |
Jan 25, 2022 | 208.00 | 211.55 | 206.69 | 209.26 | 2,975,269 | -0.97(-0.46%) |
Jan 24, 2022 | 211.53 | 213.08 | 204.56 | 210.23 | 4,752,240 | -1.53(-0.72%) |
Jan 21, 2022 | 214.43 | 215.23 | 211.37 | 211.75 | 3,801,554 | -1.10(-0.52%) |
Jan 20, 2022 | 217.34 | 217.34 | 212.77 | 212.85 | 2,251,665 | -2.23(-1.04%) |
Jan 19, 2022 | 217.41 | 217.90 | 214.53 | 215.08 | 2,216,564 | -2.35(-1.08%) |
Jan 18, 2022 | 217.15 | 218.31 | 215.46 | 217.44 | 4,000,936 | -1.42(-0.65%) |
Jan 14, 2022 | 218.86 | 0 | +4.19(+1.95%) | |||
Jan 13, 2022 | 215.78 | 216.88 | 214.18 | 214.67 | 2,315,297 | -0.85(-0.39%) |
Jan 12, 2022 | 216.09 | 216.30 | 212.50 | 215.51 | 2,029,533 | -0.58(-0.27%) |
Jan 11, 2022 | 214.31 | 216.21 | 212.12 | 216.09 | 2,492,711 | +1.87(+0.87%) |
Jan 10, 2022 | 213.18 | 214.47 | 210.16 | 214.22 | 3,431,992 | +2.86(+1.36%) |
Jan 07, 2022 | 207.87 | 212.19 | 207.87 | 211.35 | 2,519,714 | +1.97(+0.94%) |
Jan 06, 2022 | 209.36 | 210.77 | 208.01 | 209.38 | 2,364,066 | +0.03(+0.01%) |
Jan 05, 2022 | 211.12 | 213.75 | 208.78 | 209.36 | 3,016,143 | -2.51(-1.19%) |
Jan 04, 2022 | 209.93 | 212.76 | 208.53 | 211.87 | 2,679,608 | +1.07(+0.51%) |