Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 216.11 | 228.19 | 216.11 | 222.13 | 252,196 | +5.27(+2.43%) |
Mar 30, 2022 | 215.85 | 217.34 | 213.36 | 216.86 | 212,687 | +1.00(+0.46%) |
Mar 29, 2022 | 208.55 | 217.07 | 207.65 | 215.86 | 389,175 | +11.53(+5.64%) |
Mar 28, 2022 | 205.41 | 209.30 | 202.25 | 204.33 | 484,988 | +1.79(+0.88%) |
Mar 25, 2022 | 206.52 | 206.52 | 199.15 | 202.54 | 229,432 | -3.14(-1.53%) |
Mar 24, 2022 | 208.19 | 208.19 | 203.22 | 205.68 | 263,169 | -0.82(-0.40%) |
Mar 23, 2022 | 210.27 | 210.56 | 204.53 | 206.50 | 104,510 | -6.31(-2.97%) |
Mar 22, 2022 | 212.12 | 216.59 | 209.71 | 212.81 | 131,082 | +2.16(+1.03%) |
Mar 21, 2022 | 213.08 | 216.28 | 207.27 | 210.65 | 78,337 | -4.92(-2.28%) |
Mar 18, 2022 | 210.17 | 218.70 | 208.96 | 215.57 | 212,639 | +5.01(+2.38%) |
Mar 17, 2022 | 199.93 | 210.68 | 194.73 | 210.56 | 205,937 | +9.13(+4.53%) |
Mar 16, 2022 | 194.22 | 201.94 | 192.83 | 201.43 | 161,972 | +10.38(+5.43%) |
Mar 15, 2022 | 189.77 | 192.27 | 186.88 | 191.05 | 120,010 | +3.54(+1.89%) |
Mar 14, 2022 | 192.50 | 199.03 | 186.19 | 187.51 | 174,502 | -4.69(-2.44%) |
Mar 11, 2022 | 203.49 | 203.49 | 192.00 | 192.20 | 140,283 | -7.80(-3.90%) |
Mar 10, 2022 | 202.16 | 202.25 | 197.70 | 200.00 | 196,056 | -6.59(-3.19%) |
Mar 09, 2022 | 207.37 | 209.77 | 204.77 | 206.59 | 180,228 | +4.57(+2.26%) |
Mar 08, 2022 | 210.78 | 211.03 | 201.00 | 202.02 | 181,971 | -10.42(-4.90%) |
Mar 07, 2022 | 224.44 | 224.44 | 211.95 | 212.44 | 187,060 | -10.43(-4.68%) |
Mar 04, 2022 | 221.57 | 223.54 | 217.52 | 222.87 | 142,664 | +0.44(+0.20%) |
Mar 03, 2022 | 230.73 | 232.81 | 221.25 | 222.43 | 148,841 | -4.80(-2.11%) |
Mar 02, 2022 | 226.24 | 229.37 | 222.68 | 227.23 | 184,311 | +2.96(+1.32%) |
Mar 01, 2022 | 219.82 | 230.66 | 218.93 | 224.27 | 260,463 | +2.53(+1.14%) |
Feb 28, 2022 | 221.71 | 226.90 | 219.28 | 221.74 | 249,241 | -1.18(-0.53%) |
Feb 25, 2022 | 215.87 | 225.92 | 216.06 | 222.92 | 205,121 | +7.17(+3.32%) |
Feb 24, 2022 | 196.41 | 216.44 | 196.41 | 215.75 | 305,500 | +11.70(+5.73%) |
Feb 23, 2022 | 207.01 | 218.47 | 200.00 | 204.05 | 606,510 | -12.54(-5.79%) |
Feb 22, 2022 | 206.29 | 218.95 | 206.29 | 216.59 | 216,050 | +5.44(+2.58%) |
Feb 18, 2022 | 211.15 | 0 | -5.00(-2.31%) | |||
Feb 17, 2022 | 226.97 | 226.97 | 215.72 | 216.15 | 168,673 | -11.72(-5.14%) |
Feb 16, 2022 | 229.70 | 230.16 | 222.26 | 227.87 | 108,387 | -3.70(-1.60%) |
Feb 15, 2022 | 226.35 | 232.26 | 225.61 | 231.57 | 91,667 | +10.40(+4.70%) |
Feb 14, 2022 | 224.53 | 228.18 | 220.00 | 221.17 | 148,939 | -4.89(-2.16%) |
Feb 11, 2022 | 229.95 | 234.33 | 223.47 | 226.06 | 81,168 | -4.08(-1.77%) |
Feb 10, 2022 | 228.54 | 239.90 | 227.13 | 230.14 | 153,968 | -4.94(-2.10%) |
Feb 09, 2022 | 228.59 | 235.77 | 228.59 | 235.08 | 135,752 | +9.68(+4.29%) |
Feb 08, 2022 | 219.00 | 226.75 | 217.07 | 225.40 | 110,888 | +3.45(+1.55%) |
Feb 07, 2022 | 218.66 | 224.89 | 218.66 | 221.95 | 95,994 | +2.13(+0.97%) |
Feb 04, 2022 | 216.83 | 223.88 | 214.89 | 219.82 | 145,583 | +1.90(+0.87%) |
Feb 03, 2022 | 219.03 | 222.68 | 216.56 | 217.92 | 143,611 | -6.18(-2.76%) |
Feb 02, 2022 | 226.93 | 228.14 | 220.39 | 224.10 | 178,028 | -4.05(-1.78%) |
Feb 01, 2022 | 228.33 | 232.55 | 221.03 | 228.15 | 179,776 | +2.14(+0.95%) |
Jan 31, 2022 | 207.47 | 226.76 | 226.01 | 284,637 | +19.51(+9.45%) | |
Jan 28, 2022 | 199.00 | 206.75 | 193.62 | 206.50 | 160,118 | +9.01(+4.56%) |
Jan 27, 2022 | 211.35 | 214.46 | 197.07 | 197.49 | 188,010 | -11.80(-5.64%) |
Jan 26, 2022 | 217.53 | 219.58 | 206.97 | 209.29 | 135,705 | -3.78(-1.77%) |
Jan 25, 2022 | 225.35 | 231.18 | 211.61 | 213.07 | 264,833 | -15.39(-6.74%) |
Jan 24, 2022 | 214.26 | 229.80 | 208.00 | 228.46 | 265,955 | +10.16(+4.65%) |
Jan 21, 2022 | 221.60 | 225.13 | 217.00 | 218.30 | 150,501 | -5.00(-2.24%) |
Jan 20, 2022 | 221.18 | 232.18 | 221.00 | 223.30 | 189,376 | +4.65(+2.13%) |
Jan 19, 2022 | 224.89 | 229.96 | 218.00 | 218.65 | 147,152 | -5.08(-2.27%) |
Jan 18, 2022 | 234.92 | 236.03 | 223.03 | 223.73 | 240,173 | -13.85(-5.83%) |
Jan 14, 2022 | 237.58 | 0 | -9.58(-3.88%) | |||
Jan 13, 2022 | 258.08 | 260.60 | 245.55 | 247.16 | 188,556 | -11.63(-4.49%) |
Jan 12, 2022 | 260.49 | 269.25 | 256.42 | 258.79 | 224,527 | -1.10(-0.42%) |
Jan 11, 2022 | 246.64 | 260.14 | 244.59 | 259.89 | 274,171 | +14.30(+5.82%) |
Jan 10, 2022 | 251.71 | 252.00 | 236.87 | 245.59 | 326,627 | -8.91(-3.50%) |
Jan 07, 2022 | 253.74 | 263.12 | 249.36 | 254.50 | 177,126 | -1.43(-0.56%) |
Jan 06, 2022 | 257.40 | 263.49 | 254.26 | 255.93 | 204,819 | -4.08(-1.57%) |
Jan 05, 2022 | 274.22 | 276.48 | 258.80 | 260.01 | 251,140 | -16.68(-6.03%) |
Jan 04, 2022 | 283.99 | 286.98 | 275.56 | 276.69 | 178,930 | -7.29(-2.57%) |