Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 219.42 | 221.71 | 214.19 | 214.35 | 1,967,730 | -6.65(-3.01%) |
Mar 30, 2022 | 218.62 | 223.81 | 218.28 | 221.00 | 1,747,155 | -2.00(-0.90%) |
Mar 29, 2022 | 219.54 | 223.45 | 217.96 | 223.00 | 1,799,194 | +7.59(+3.52%) |
Mar 28, 2022 | 212.87 | 216.09 | 211.45 | 215.41 | 1,698,238 | +3.27(+1.54%) |
Mar 25, 2022 | 213.26 | 214.74 | 207.75 | 212.14 | 1,466,518 | -0.91(-0.43%) |
Mar 24, 2022 | 208.90 | 213.08 | 204.58 | 213.05 | 2,507,713 | +5.71(+2.75%) |
Mar 23, 2022 | 213.76 | 214.97 | 206.32 | 207.34 | 2,462,913 | -9.32(-4.30%) |
Mar 22, 2022 | 211.98 | 218.87 | 211.02 | 216.66 | 1,553,461 | +4.28(+2.02%) |
Mar 21, 2022 | 211.73 | 213.84 | 208.06 | 212.38 | 1,640,979 | -0.92(-0.43%) |
Mar 18, 2022 | 210.00 | 215.31 | 209.85 | 213.30 | 2,777,338 | +1.65(+0.78%) |
Mar 17, 2022 | 204.05 | 212.22 | 202.37 | 211.65 | 2,241,422 | +7.15(+3.50%) |
Mar 16, 2022 | 195.97 | 204.63 | 195.36 | 204.50 | 2,431,959 | +12.07(+6.27%) |
Mar 15, 2022 | 190.36 | 193.72 | 188.99 | 192.43 | 1,696,759 | +3.73(+1.98%) |
Mar 14, 2022 | 192.31 | 194.16 | 186.29 | 188.70 | 2,193,951 | -3.61(-1.88%) |
Mar 11, 2022 | 198.26 | 200.63 | 192.11 | 192.31 | 1,987,062 | -7.48(-3.74%) |
Mar 10, 2022 | 199.88 | 203.07 | 198.04 | 199.79 | 1,458,893 | -5.09(-2.48%) |
Mar 09, 2022 | 202.71 | 207.75 | 200.98 | 204.88 | 1,849,743 | +8.93(+4.56%) |
Mar 08, 2022 | 197.70 | 202.57 | 192.34 | 195.95 | 1,973,725 | -3.14(-1.58%) |
Mar 07, 2022 | 207.90 | 209.69 | 199.02 | 199.09 | 1,929,825 | -8.57(-4.13%) |
Mar 04, 2022 | 209.00 | 212.35 | 206.52 | 207.66 | 1,964,126 | -2.34(-1.11%) |
Mar 03, 2022 | 219.45 | 219.45 | 208.56 | 210.00 | 1,729,531 | -6.51(-3.01%) |
Mar 02, 2022 | 216.34 | 218.16 | 210.13 | 216.51 | 1,677,139 | +2.51(+1.17%) |
Mar 01, 2022 | 220.94 | 222.62 | 213.30 | 214.00 | 1,845,936 | -6.23(-2.83%) |
Feb 28, 2022 | 218.19 | 221.63 | 216.81 | 220.23 | 1,926,701 | +0.61(+0.28%) |
Feb 25, 2022 | 218.18 | 220.04 | 215.12 | 219.62 | 2,886,056 | +1.44(+0.66%) |
Feb 24, 2022 | 204.13 | 218.34 | 199.63 | 218.18 | 4,379,639 | +9.16(+4.38%) |
Feb 23, 2022 | 217.74 | 218.90 | 208.74 | 209.02 | 2,784,578 | -6.63(-3.07%) |
Feb 22, 2022 | 216.50 | 219.79 | 215.67 | 215.65 | 3,351,868 | -1.19(-0.55%) |
Feb 18, 2022 | 216.84 | 0 | -6.55(-2.93%) | |||
Feb 17, 2022 | 231.30 | 231.79 | 222.19 | 223.39 | 2,231,069 | -10.35(-4.43%) |
Feb 16, 2022 | 232.73 | 234.82 | 227.27 | 233.74 | 1,358,043 | +0.36(+0.15%) |
Feb 15, 2022 | 229.94 | 234.41 | 227.69 | 233.38 | 1,377,921 | +6.48(+2.86%) |
Feb 14, 2022 | 227.66 | 231.33 | 223.81 | 226.90 | 1,692,464 | -0.23(-0.10%) |
Feb 11, 2022 | 239.77 | 241.08 | 226.61 | 227.13 | 1,865,130 | -11.39(-4.78%) |
Feb 10, 2022 | 242.68 | 248.03 | 236.49 | 238.52 | 2,049,823 | -12.82(-5.10%) |
Feb 09, 2022 | 244.35 | 251.42 | 244.20 | 251.34 | 1,441,453 | +10.27(+4.26%) |
Feb 08, 2022 | 240.19 | 242.26 | 237.00 | 241.07 | 1,635,578 | +0.59(+0.25%) |
Feb 07, 2022 | 242.54 | 245.42 | 239.47 | 240.48 | 1,313,277 | -0.76(-0.32%) |
Feb 04, 2022 | 235.51 | 244.65 | 235.51 | 241.24 | 1,458,394 | +3.48(+1.46%) |
Feb 03, 2022 | 242.45 | 236.81 | 237.76 | 1,569,980 | -10.24(-4.13%) | |
Feb 02, 2022 | 250.93 | 252.34 | 245.86 | 248.00 | 1,430,668 | -1.77(-0.71%) |
Feb 01, 2022 | 250.89 | 250.96 | 244.56 | 249.77 | 1,468,008 | -0.02(-0.01%) |
Jan 31, 2022 | 239.71 | 249.91 | 249.79 | 1,415,680 | +10.25(+4.28%) | |
Jan 28, 2022 | 229.61 | 239.78 | 226.40 | 239.54 | 1,958,880 | +10.88(+4.76%) |
Jan 27, 2022 | 235.61 | 239.75 | 228.07 | 228.66 | 1,562,828 | -4.62(-1.98%) |
Jan 26, 2022 | 237.10 | 242.55 | 230.93 | 233.28 | 1,988,776 | -0.50(-0.21%) |
Jan 25, 2022 | 240.02 | 240.94 | 230.93 | 233.78 | 2,847,758 | -11.57(-4.72%) |
Jan 24, 2022 | 234.25 | 246.29 | 229.62 | 245.35 | 3,647,023 | +6.16(+2.58%) |
Jan 21, 2022 | 250.22 | 250.61 | 238.82 | 239.19 | 2,880,179 | -13.22(-5.24%) |
Jan 20, 2022 | 258.90 | 262.49 | 252.14 | 252.41 | 1,908,457 | -1.94(-0.76%) |
Jan 19, 2022 | 253.88 | 259.50 | 252.84 | 254.35 | 1,609,645 | +2.32(+0.92%) |
Jan 18, 2022 | 253.90 | 257.99 | 251.20 | 252.03 | 1,612,866 | -7.07(-2.73%) |
Jan 14, 2022 | 259.10 | 0 | -1.07(-0.41%) | |||
Jan 13, 2022 | 271.81 | 273.31 | 259.59 | 260.17 | 1,296,591 | -9.43(-3.50%) |
Jan 12, 2022 | 271.26 | 274.94 | 265.29 | 269.60 | 1,187,006 | -1.03(-0.38%) |
Jan 11, 2022 | 260.47 | 271.99 | 260.00 | 270.63 | 1,373,069 | +8.24(+3.14%) |
Jan 10, 2022 | 256.54 | 262.73 | 250.60 | 262.39 | 1,637,500 | +0.07(+0.03%) |
Jan 07, 2022 | 262.50 | 266.64 | 258.49 | 262.32 | 1,179,034 | -1.79(-0.68%) |
Jan 06, 2022 | 261.94 | 266.07 | 259.94 | 264.11 | 1,679,385 | -0.21(-0.08%) |
Jan 05, 2022 | 276.51 | 278.07 | 263.81 | 264.32 | 1,559,156 | -13.87(-4.99%) |
Jan 04, 2022 | 283.15 | 284.87 | 273.04 | 278.19 | 1,282,862 | -5.53(-1.95%) |