Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 217.86 | 218.49 | 213.55 | 213.72 | 472,321 | -3.04(-1.40%) |
Mar 30, 2022 | 217.93 | 219.90 | 215.56 | 216.75 | 369,913 | -1.66(-0.76%) |
Mar 29, 2022 | 219.74 | 221.06 | 214.69 | 218.42 | 608,747 | +8.28(+3.94%) |
Mar 28, 2022 | 210.69 | 212.68 | 208.94 | 210.14 | 393,246 | +1.08(+0.52%) |
Mar 25, 2022 | 209.87 | 210.26 | 206.50 | 209.06 | 302,731 | +0.22(+0.10%) |
Mar 24, 2022 | 205.69 | 209.50 | 204.43 | 208.85 | 329,436 | +5.13(+2.52%) |
Mar 23, 2022 | 205.80 | 206.26 | 203.31 | 203.71 | 529,503 | -4.42(-2.12%) |
Mar 22, 2022 | 206.88 | 210.64 | 206.88 | 208.13 | 634,264 | +4.75(+2.34%) |
Mar 21, 2022 | 205.79 | 206.12 | 201.46 | 203.38 | 268,842 | -2.03(-0.99%) |
Mar 18, 2022 | 200.71 | 206.30 | 200.69 | 205.41 | 366,847 | +0.08(+0.04%) |
Mar 17, 2022 | 200.77 | 205.51 | 200.50 | 205.33 | 383,896 | +0.62(+0.30%) |
Mar 16, 2022 | 197.28 | 204.87 | 197.21 | 204.71 | 644,867 | +13.43(+7.02%) |
Mar 15, 2022 | 189.57 | 191.38 | 188.65 | 191.29 | 281,439 | +2.22(+1.18%) |
Mar 14, 2022 | 190.59 | 193.05 | 188.38 | 189.06 | 432,228 | +2.43(+1.30%) |
Mar 11, 2022 | 191.34 | 191.62 | 185.94 | 186.63 | 468,884 | -2.46(-1.30%) |
Mar 10, 2022 | 189.91 | 190.62 | 185.97 | 189.09 | 671,627 | -4.66(-2.41%) |
Mar 09, 2022 | 191.98 | 195.21 | 189.63 | 193.75 | 746,855 | +15.91(+8.95%) |
Mar 08, 2022 | 182.96 | 185.14 | 175.28 | 177.84 | 1,021,837 | -1.73(-0.97%) |
Mar 07, 2022 | 191.36 | 191.97 | 177.70 | 179.57 | 961,029 | -14.86(-7.64%) |
Mar 04, 2022 | 196.69 | 197.16 | 192.74 | 194.43 | 769,223 | -5.22(-2.62%) |
Mar 03, 2022 | 206.85 | 207.14 | 199.31 | 199.65 | 347,093 | -6.19(-3.01%) |
Mar 02, 2022 | 204.79 | 207.03 | 203.86 | 205.85 | 327,879 | +1.55(+0.76%) |
Mar 01, 2022 | 210.59 | 211.05 | 203.47 | 204.30 | 365,042 | -6.69(-3.17%) |
Feb 28, 2022 | 207.79 | 213.63 | 207.44 | 210.99 | 383,953 | +1.85(+0.89%) |
Feb 25, 2022 | 207.94 | 211.14 | 206.94 | 209.14 | 469,684 | -2.09(-0.99%) |
Feb 24, 2022 | 200.77 | 211.55 | 200.20 | 211.23 | 747,818 | +0.25(+0.12%) |
Feb 23, 2022 | 216.60 | 217.01 | 210.76 | 210.98 | 307,406 | -1.11(-0.52%) |
Feb 22, 2022 | 212.65 | 215.49 | 209.75 | 212.09 | 351,228 | -3.87(-1.79%) |
Feb 18, 2022 | 215.96 | 0 | -0.58(-0.27%) | |||
Feb 17, 2022 | 221.05 | 221.08 | 216.54 | 216.54 | 200,562 | -3.04(-1.38%) |
Feb 16, 2022 | 219.06 | 220.26 | 216.70 | 219.58 | 246,464 | -0.17(-0.08%) |
Feb 15, 2022 | 220.27 | 221.56 | 219.13 | 219.74 | 365,200 | +5.91(+2.76%) |
Feb 14, 2022 | 213.35 | 215.48 | 212.19 | 213.83 | 442,269 | +0.04(+0.02%) |
Feb 11, 2022 | 218.04 | 219.49 | 211.85 | 213.79 | 788,901 | -6.20(-2.82%) |
Feb 10, 2022 | 220.59 | 224.82 | 219.73 | 220.00 | 453,024 | -9.11(-3.98%) |
Feb 09, 2022 | 227.25 | 229.80 | 226.43 | 229.11 | 352,432 | +6.58(+2.96%) |
Feb 08, 2022 | 216.91 | 223.47 | 215.67 | 222.54 | 590,272 | +1.54(+0.70%) |
Feb 07, 2022 | 221.42 | 223.60 | 219.57 | 221.00 | 589,509 | -4.52(-2.00%) |
Feb 04, 2022 | 223.17 | 226.90 | 222.10 | 225.51 | 273,780 | +0.59(+0.26%) |
Feb 03, 2022 | 227.99 | 224.68 | 224.93 | 294,581 | -8.70(-3.72%) | |
Feb 02, 2022 | 232.25 | 234.27 | 230.65 | 233.63 | 563,057 | +2.86(+1.24%) |
Feb 01, 2022 | 229.30 | 230.98 | 226.54 | 230.77 | 579,494 | +4.44(+1.96%) |
Jan 31, 2022 | 221.00 | 227.47 | 226.33 | 835,315 | +3.90(+1.75%) | |
Jan 28, 2022 | 218.10 | 222.43 | 216.57 | 222.43 | 285,931 | +5.74(+2.65%) |
Jan 27, 2022 | 220.96 | 221.07 | 216.12 | 216.69 | 408,363 | -5.04(-2.27%) |
Jan 26, 2022 | 223.48 | 228.20 | 219.68 | 221.72 | 414,434 | -0.39(-0.18%) |
Jan 25, 2022 | 220.92 | 224.51 | 219.68 | 222.12 | 393,415 | -4.96(-2.18%) |
Jan 24, 2022 | 222.52 | 227.08 | 216.99 | 227.07 | 485,929 | -0.58(-0.25%) |
Jan 21, 2022 | 229.48 | 231.04 | 227.24 | 227.65 | 399,189 | -4.20(-1.81%) |
Jan 20, 2022 | 235.42 | 238.42 | 231.52 | 231.85 | 299,531 | -2.43(-1.04%) |
Jan 19, 2022 | 236.41 | 237.25 | 233.14 | 234.29 | 458,200 | +2.38(+1.03%) |
Jan 18, 2022 | 233.70 | 234.93 | 231.46 | 231.90 | 332,758 | -8.56(-3.56%) |
Jan 14, 2022 | 240.47 | 0 | -5.51(-2.24%) | |||
Jan 13, 2022 | 250.94 | 252.77 | 245.83 | 245.98 | 257,056 | -7.25(-2.86%) |
Jan 12, 2022 | 251.51 | 254.30 | 251.12 | 253.23 | 245,589 | +3.99(+1.60%) |
Jan 11, 2022 | 246.50 | 249.57 | 245.09 | 249.24 | 336,757 | +0.12(+0.05%) |
Jan 10, 2022 | 246.98 | 249.47 | 244.17 | 249.12 | 598,854 | -2.74(-1.09%) |
Jan 07, 2022 | 252.36 | 253.41 | 249.02 | 251.87 | 282,212 | -4.47(-1.74%) |
Jan 06, 2022 | 257.23 | 257.76 | 253.81 | 256.33 | 346,572 | -1.19(-0.46%) |
Jan 05, 2022 | 263.28 | 263.42 | 256.93 | 257.52 | 284,437 | -6.27(-2.38%) |
Jan 04, 2022 | 256.53 | 266.50 | 256.53 | 263.79 | 705,684 | +9.51(+3.74%) |