Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 218.65 | 226.20 | 217.41 | 217.49 | 1,160,094 | -1.97(-0.90%) |
Mar 30, 2022 | 217.23 | 222.85 | 215.79 | 219.46 | 949,825 | +0.66(+0.30%) |
Mar 29, 2022 | 214.40 | 220.18 | 210.59 | 218.80 | 873,997 | +8.01(+3.80%) |
Mar 28, 2022 | 213.81 | 215.34 | 206.85 | 210.79 | 846,773 | -3.19(-1.49%) |
Mar 25, 2022 | 210.57 | 214.41 | 208.91 | 213.98 | 850,461 | +3.37(+1.60%) |
Mar 24, 2022 | 204.56 | 211.13 | 203.06 | 210.61 | 765,741 | +5.84(+2.85%) |
Mar 23, 2022 | 199.85 | 208.71 | 199.31 | 204.77 | 918,708 | +2.57(+1.27%) |
Mar 22, 2022 | 195.69 | 202.94 | 194.64 | 202.20 | 1,008,709 | +6.81(+3.48%) |
Mar 21, 2022 | 195.73 | 197.31 | 189.81 | 195.39 | 832,389 | +0.43(+0.22%) |
Mar 18, 2022 | 193.40 | 195.78 | 191.43 | 194.96 | 1,369,797 | +1.84(+0.95%) |
Mar 17, 2022 | 184.73 | 193.35 | 184.73 | 193.12 | 718,509 | +5.42(+2.89%) |
Mar 16, 2022 | 182.42 | 190.38 | 182.31 | 187.70 | 907,601 | +9.13(+5.11%) |
Mar 15, 2022 | 172.10 | 179.31 | 169.57 | 178.57 | 850,159 | +5.56(+3.21%) |
Mar 14, 2022 | 181.44 | 182.71 | 172.00 | 173.02 | 991,654 | -8.31(-4.58%) |
Mar 11, 2022 | 185.26 | 187.90 | 181.21 | 181.33 | 784,217 | -3.54(-1.92%) |
Mar 10, 2022 | 181.19 | 185.79 | 180.10 | 184.87 | 800,488 | +1.22(+0.66%) |
Mar 09, 2022 | 185.04 | 186.40 | 178.85 | 183.66 | 1,357,612 | +6.27(+3.54%) |
Mar 08, 2022 | 168.34 | 181.19 | 166.85 | 177.38 | 1,488,447 | +8.49(+5.03%) |
Mar 07, 2022 | 177.23 | 178.43 | 167.96 | 168.89 | 1,071,341 | -6.85(-3.90%) |
Mar 04, 2022 | 179.59 | 181.33 | 171.47 | 175.75 | 1,340,621 | -7.12(-3.90%) |
Mar 03, 2022 | 189.91 | 191.21 | 181.08 | 182.87 | 1,092,186 | -4.70(-2.51%) |
Mar 02, 2022 | 185.64 | 188.54 | 180.36 | 187.57 | 856,501 | +4.59(+2.51%) |
Mar 01, 2022 | 190.87 | 193.28 | 180.82 | 182.98 | 1,010,274 | -9.27(-4.82%) |
Feb 28, 2022 | 189.02 | 197.15 | 186.99 | 192.25 | 1,613,626 | +3.87(+2.05%) |
Feb 25, 2022 | 180.98 | 188.44 | 178.89 | 188.39 | 1,156,781 | +7.61(+4.21%) |
Feb 24, 2022 | 169.06 | 181.53 | 166.77 | 180.78 | 2,017,301 | +2.16(+1.21%) |
Feb 23, 2022 | 189.42 | 192.48 | 177.46 | 178.62 | 1,674,694 | -9.67(-5.13%) |
Feb 22, 2022 | 185.59 | 195.92 | 185.10 | 188.29 | 1,666,400 | +1.07(+0.57%) |
Feb 18, 2022 | 187.22 | 0 | -6.14(-3.18%) | |||
Feb 17, 2022 | 214.43 | 216.90 | 191.21 | 193.36 | 6,293,769 | -48.07(-19.91%) |
Feb 16, 2022 | 236.53 | 243.38 | 231.81 | 241.43 | 1,406,904 | +4.52(+1.91%) |
Feb 15, 2022 | 227.81 | 238.36 | 227.81 | 236.91 | 1,061,992 | +13.46(+6.02%) |
Feb 14, 2022 | 225.91 | 229.54 | 220.73 | 223.45 | 891,691 | -3.15(-1.39%) |
Feb 11, 2022 | 229.13 | 234.65 | 224.37 | 226.60 | 1,028,951 | -5.06(-2.18%) |
Feb 10, 2022 | 229.12 | 239.62 | 227.84 | 231.66 | 808,551 | -0.38(-0.17%) |
Feb 09, 2022 | 226.79 | 233.40 | 226.79 | 232.04 | 991,316 | +9.56(+4.30%) |
Feb 08, 2022 | 214.86 | 223.19 | 214.24 | 222.48 | 1,149,715 | +6.78(+3.14%) |
Feb 07, 2022 | 213.42 | 219.72 | 213.18 | 215.70 | 794,591 | +3.69(+1.74%) |
Feb 04, 2022 | 210.52 | 214.93 | 209.49 | 212.01 | 734,260 | +0.94(+0.45%) |
Feb 03, 2022 | 213.95 | 216.88 | 210.59 | 211.07 | 666,654 | -6.31(-2.90%) |
Feb 02, 2022 | 221.72 | 222.75 | 216.87 | 217.38 | 833,382 | -3.64(-1.65%) |
Feb 01, 2022 | 223.33 | 225.15 | 215.77 | 221.02 | 934,033 | +4.38(+2.02%) |
Jan 31, 2022 | 203.16 | 216.86 | 216.64 | 1,158,542 | +14.24(+7.04%) | |
Jan 28, 2022 | 201.03 | 202.62 | 193.34 | 202.40 | 835,055 | +0.78(+0.39%) |
Jan 27, 2022 | 208.88 | 210.90 | 199.44 | 201.62 | 960,321 | -0.19(-0.09%) |
Jan 26, 2022 | 207.62 | 210.66 | 198.80 | 201.80 | 1,103,120 | -0.38(-0.19%) |
Jan 25, 2022 | 204.25 | 206.92 | 200.35 | 202.18 | 1,255,154 | -5.80(-2.79%) |
Jan 24, 2022 | 202.13 | 208.83 | 193.48 | 207.99 | 2,032,703 | -0.81(-0.39%) |
Jan 21, 2022 | 210.06 | 215.41 | 203.88 | 208.80 | 1,371,138 | -4.32(-2.03%) |
Jan 20, 2022 | 216.59 | 223.05 | 210.81 | 213.12 | 1,213,067 | -2.49(-1.16%) |
Jan 19, 2022 | 223.59 | 224.93 | 215.50 | 215.61 | 717,669 | -6.49(-2.92%) |
Jan 18, 2022 | 226.68 | 227.96 | 220.16 | 222.10 | 788,532 | -7.23(-3.15%) |
Jan 14, 2022 | 229.33 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.45 | 242.21 | 230.16 | 230.86 | 622,286 | -5.73(-2.42%) |
Jan 12, 2022 | 240.45 | 243.40 | 235.12 | 236.59 | 1,166,201 | +0.88(+0.37%) |
Jan 11, 2022 | 223.43 | 236.43 | 222.93 | 235.71 | 1,005,675 | +12.96(+5.82%) |
Jan 10, 2022 | 226.71 | 228.67 | 215.99 | 222.75 | 1,126,267 | -8.88(-3.83%) |
Jan 07, 2022 | 229.66 | 234.43 | 227.42 | 231.64 | 810,798 | +2.59(+1.13%) |
Jan 06, 2022 | 229.66 | 231.29 | 222.95 | 229.05 | 1,021,407 | -2.22(-0.96%) |
Jan 05, 2022 | 235.54 | 242.84 | 231.01 | 231.26 | 1,092,110 | -6.81(-2.86%) |
Jan 04, 2022 | 234.58 | 243.35 | 234.04 | 238.07 | 1,163,808 | +5.80(+2.50%) |