Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 224.13 | 224.75 | 221.15 | 221.21 | 4,205,864 | -3.39(-1.51%) |
Mar 30, 2022 | 225.79 | 226.20 | 223.50 | 224.60 | 3,536,422 | -1.84(-0.81%) |
Mar 29, 2022 | 224.85 | 226.74 | 223.91 | 226.44 | 4,600,823 | +3.38(+1.52%) |
Mar 28, 2022 | 221.56 | 223.05 | 220.05 | 223.05 | 6,997,702 | +1.44(+0.65%) |
Mar 25, 2022 | 221.11 | 221.77 | 219.49 | 221.62 | 3,964,436 | +0.94(+0.43%) |
Mar 24, 2022 | 218.62 | 220.74 | 217.97 | 220.67 | 2,441,659 | +3.10(+1.42%) |
Mar 23, 2022 | 219.32 | 220.07 | 217.57 | 217.57 | 2,773,591 | -3.00(-1.36%) |
Mar 22, 2022 | 218.69 | 220.99 | 218.51 | 220.58 | 3,375,078 | +2.67(+1.23%) |
Mar 21, 2022 | 218.36 | 219.10 | 216.06 | 217.91 | 2,892,568 | -0.20(-0.09%) |
Mar 18, 2022 | 215.02 | 218.37 | 214.48 | 218.11 | 3,536,112 | +2.52(+1.17%) |
Mar 17, 2022 | 211.67 | 215.61 | 211.43 | 215.59 | 6,780,359 | +2.85(+1.34%) |
Mar 16, 2022 | 209.56 | 212.74 | 207.27 | 212.74 | 5,019,684 | +5.19(+2.50%) |
Mar 15, 2022 | 204.37 | 207.90 | 203.89 | 207.55 | 6,700,533 | +4.24(+2.09%) |
Mar 14, 2022 | 205.61 | 207.09 | 202.70 | 203.31 | 6,487,252 | -2.02(-0.99%) |
Mar 11, 2022 | 209.53 | 209.74 | 205.05 | 205.33 | 5,874,449 | -2.83(-1.36%) |
Mar 10, 2022 | 207.06 | 208.59 | 205.63 | 208.16 | 5,442,271 | -0.94(-0.45%) |
Mar 09, 2022 | 207.93 | 210.10 | 206.86 | 209.10 | 4,705,745 | +5.65(+2.78%) |
Mar 08, 2022 | 204.44 | 208.72 | 202.71 | 203.45 | 6,328,609 | -1.15(-0.56%) |
Mar 07, 2022 | 210.84 | 211.08 | 204.59 | 204.61 | 8,207,196 | -6.51(-3.08%) |
Mar 04, 2022 | 211.36 | 211.75 | 209.07 | 211.12 | 4,683,194 | -2.13(-1.00%) |
Mar 03, 2022 | 215.55 | 216.08 | 212.31 | 213.25 | 4,290,418 | -1.64(-0.76%) |
Mar 02, 2022 | 212.12 | 215.62 | 211.56 | 214.88 | 4,010,259 | +4.00(+1.90%) |
Mar 01, 2022 | 213.69 | 214.53 | 209.54 | 210.88 | 4,918,741 | -3.34(-1.56%) |
Feb 28, 2022 | 212.36 | 215.09 | 211.40 | 214.22 | 4,357,641 | -0.23(-0.11%) |
Feb 25, 2022 | 210.46 | 214.49 | 210.43 | 214.46 | 4,764,730 | +4.67(+2.23%) |
Feb 24, 2022 | 201.12 | 210.04 | 200.50 | 209.79 | 10,807,313 | +3.61(+1.75%) |
Feb 23, 2022 | 211.71 | 211.95 | 205.89 | 206.18 | 7,927,221 | -3.86(-1.84%) |
Feb 22, 2022 | 211.26 | 213.17 | 208.31 | 210.04 | 7,996,962 | -2.44(-1.15%) |
Feb 18, 2022 | 212.48 | 0 | -1.71(-0.80%) | |||
Feb 17, 2022 | 217.36 | 217.64 | 213.78 | 214.19 | 5,971,363 | -4.98(-2.27%) |
Feb 16, 2022 | 217.93 | 219.75 | 216.78 | 219.17 | 4,968,116 | +0.20(+0.09%) |
Feb 15, 2022 | 217.53 | 219.07 | 217.35 | 218.97 | 4,549,241 | +3.83(+1.78%) |
Feb 14, 2022 | 215.53 | 216.53 | 213.38 | 215.14 | 4,405,001 | -0.79(-0.37%) |
Feb 11, 2022 | 220.24 | 221.32 | 215.04 | 215.94 | 4,996,773 | -4.27(-1.94%) |
Feb 10, 2022 | 221.00 | 224.53 | 219.04 | 220.21 | 3,621,295 | -3.80(-1.70%) |
Feb 09, 2022 | 222.64 | 224.04 | 222.38 | 224.01 | 3,817,825 | +3.58(+1.63%) |
Feb 08, 2022 | 218.19 | 220.89 | 217.43 | 220.42 | 3,174,953 | +2.00(+0.92%) |
Feb 07, 2022 | 219.37 | 220.23 | 217.78 | 218.42 | 2,847,317 | -0.55(-0.25%) |
Feb 04, 2022 | 217.77 | 220.83 | 216.31 | 218.97 | 3,701,611 | +1.44(+0.66%) |
Feb 03, 2022 | 219.69 | 217.09 | 217.53 | 4,352,278 | -5.30(-2.38%) | |
Feb 02, 2022 | 222.67 | 223.19 | 220.83 | 222.82 | 4,173,884 | +1.46(+0.66%) |
Feb 01, 2022 | 220.78 | 221.74 | 218.07 | 221.36 | 4,848,001 | +1.68(+0.76%) |
Jan 31, 2022 | 215.12 | 219.82 | 219.69 | 5,476,246 | +4.57(+2.13%) | |
Jan 28, 2022 | 210.67 | 215.19 | 208.18 | 215.12 | 5,122,152 | +5.17(+2.46%) |
Jan 27, 2022 | 213.88 | 215.42 | 209.12 | 209.94 | 5,977,422 | -1.57(-0.74%) |
Jan 26, 2022 | 215.73 | 217.12 | 209.26 | 211.51 | 7,323,897 | -0.82(-0.39%) |
Jan 25, 2022 | 212.22 | 214.54 | 208.87 | 212.34 | 6,811,451 | -3.01(-1.40%) |
Jan 24, 2022 | 211.14 | 215.58 | 205.46 | 215.35 | 22,727,650 | +1.38(+0.64%) |
Jan 21, 2022 | 217.57 | 218.99 | 213.89 | 213.97 | 8,861,144 | -4.32(-1.98%) |
Jan 20, 2022 | 221.93 | 224.63 | 218.07 | 218.29 | 5,334,669 | -2.58(-1.17%) |
Jan 19, 2022 | 223.96 | 224.87 | 220.74 | 220.87 | 5,023,144 | -2.34(-1.05%) |
Jan 18, 2022 | 225.20 | 225.39 | 222.72 | 223.21 | 6,724,378 | -4.43(-1.94%) |
Jan 14, 2022 | 227.64 | 0 | +0.09(+0.04%) | |||
Jan 13, 2022 | 231.67 | 231.88 | 227.12 | 227.55 | 4,179,902 | -3.38(-1.46%) |
Jan 12, 2022 | 231.53 | 232.32 | 229.86 | 230.93 | 4,163,632 | +0.36(+0.16%) |
Jan 11, 2022 | 228.31 | 230.60 | 226.74 | 230.57 | 3,634,392 | +2.28(+1.00%) |
Jan 10, 2022 | 226.85 | 228.43 | 223.72 | 228.30 | 6,006,814 | -0.40(-0.17%) |
Jan 07, 2022 | 229.74 | 230.59 | 227.93 | 228.69 | 3,696,795 | -1.05(-0.46%) |
Jan 06, 2022 | 229.75 | 231.28 | 228.15 | 229.74 | 4,664,063 | -0.06(-0.03%) |
Jan 05, 2022 | 234.48 | 235.04 | 229.75 | 229.80 | 5,031,860 | -5.09(-2.17%) |
Jan 04, 2022 | 236.08 | 236.39 | 233.77 | 234.89 | 4,352,905 | -0.45(-0.19%) |