Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 225.78 | 226.13 | 222.97 | 223.05 | 721,978 | -2.67(-1.18%) |
Mar 30, 2022 | 223.70 | 225.74 | 222.45 | 225.73 | 619,404 | +1.29(+0.57%) |
Mar 29, 2022 | 223.84 | 224.99 | 221.86 | 224.44 | 552,379 | +2.31(+1.04%) |
Mar 28, 2022 | 221.49 | 222.43 | 220.20 | 222.13 | 519,450 | -0.04(-0.02%) |
Mar 25, 2022 | 221.05 | 222.97 | 220.32 | 222.17 | 513,882 | +2.86(+1.30%) |
Mar 24, 2022 | 217.44 | 219.34 | 216.72 | 219.32 | 471,613 | +1.88(+0.86%) |
Mar 23, 2022 | 219.86 | 220.08 | 216.94 | 217.44 | 594,383 | -3.10(-1.41%) |
Mar 22, 2022 | 220.51 | 220.67 | 217.28 | 220.54 | 442,186 | +1.81(+0.83%) |
Mar 21, 2022 | 218.58 | 220.48 | 217.57 | 218.72 | 467,871 | -0.08(-0.04%) |
Mar 18, 2022 | 215.29 | 219.51 | 214.18 | 218.80 | 1,417,693 | +4.03(+1.88%) |
Mar 17, 2022 | 215.13 | 217.42 | 214.23 | 214.77 | 667,731 | -0.55(-0.26%) |
Mar 16, 2022 | 216.34 | 218.01 | 211.10 | 215.33 | 846,897 | +0.20(+0.09%) |
Mar 15, 2022 | 214.52 | 216.26 | 211.94 | 215.12 | 806,461 | +2.36(+1.11%) |
Mar 14, 2022 | 208.43 | 213.56 | 207.45 | 212.76 | 948,496 | +7.07(+3.44%) |
Mar 11, 2022 | 208.00 | 209.09 | 205.58 | 205.69 | 552,673 | -1.21(-0.58%) |
Mar 10, 2022 | 206.01 | 207.48 | 203.09 | 206.90 | 1,054,071 | -1.05(-0.50%) |
Mar 09, 2022 | 211.04 | 212.11 | 207.78 | 207.95 | 838,115 | +0.08(+0.04%) |
Mar 08, 2022 | 206.19 | 212.17 | 205.03 | 207.87 | 1,318,899 | +1.61(+0.78%) |
Mar 07, 2022 | 209.55 | 210.15 | 205.46 | 206.26 | 947,580 | -4.53(-2.15%) |
Mar 04, 2022 | 209.18 | 211.00 | 206.70 | 210.79 | 953,358 | -0.61(-0.29%) |
Mar 03, 2022 | 209.48 | 212.28 | 209.18 | 211.40 | 817,971 | +2.39(+1.14%) |
Mar 02, 2022 | 206.34 | 209.98 | 205.92 | 209.01 | 768,358 | +2.10(+1.02%) |
Mar 01, 2022 | 208.51 | 210.11 | 206.04 | 206.91 | 982,859 | -1.91(-0.91%) |
Feb 28, 2022 | 208.22 | 209.32 | 206.42 | 208.82 | 1,601,351 | -1.38(-0.65%) |
Feb 25, 2022 | 209.38 | 211.10 | 208.31 | 210.19 | 1,160,609 | +1.97(+0.94%) |
Feb 24, 2022 | 202.16 | 208.28 | 201.04 | 208.23 | 1,521,621 | +2.45(+1.19%) |
Feb 23, 2022 | 211.83 | 212.52 | 205.42 | 205.78 | 1,087,168 | -4.32(-2.06%) |
Feb 22, 2022 | 207.06 | 210.38 | 206.78 | 210.10 | 1,249,087 | +1.06(+0.50%) |
Feb 18, 2022 | 209.04 | 0 | -2.92(-1.38%) | |||
Feb 17, 2022 | 213.21 | 213.82 | 209.99 | 211.97 | 1,365,340 | -1.98(-0.92%) |
Feb 16, 2022 | 213.06 | 216.76 | 211.81 | 213.94 | 1,967,284 | +1.32(+0.62%) |
Feb 15, 2022 | 226.76 | 227.27 | 212.09 | 212.62 | 2,690,182 | -13.85(-6.12%) |
Feb 14, 2022 | 228.49 | 228.69 | 225.66 | 226.47 | 575,185 | -2.02(-0.89%) |
Feb 11, 2022 | 229.19 | 232.14 | 227.31 | 228.50 | 660,050 | -1.32(-0.57%) |
Feb 10, 2022 | 230.83 | 233.51 | 229.04 | 229.81 | 682,543 | -3.30(-1.42%) |
Feb 09, 2022 | 232.64 | 234.21 | 232.62 | 233.12 | 572,331 | +1.75(+0.76%) |
Feb 08, 2022 | 229.80 | 232.28 | 228.90 | 231.36 | 600,887 | +1.98(+0.86%) |
Feb 07, 2022 | 230.01 | 230.01 | 228.12 | 229.39 | 551,274 | +0.28(+0.12%) |
Feb 04, 2022 | 228.67 | 230.69 | 227.53 | 229.11 | 763,826 | -0.51(-0.22%) |
Feb 03, 2022 | 230.26 | 231.80 | 229.62 | 596,428 | -2.49(-1.07%) | |
Feb 02, 2022 | 229.46 | 232.49 | 227.92 | 232.11 | 1,043,503 | +4.61(+2.03%) |
Feb 01, 2022 | 230.00 | 230.24 | 225.36 | 227.50 | 1,280,795 | -2.02(-0.88%) |
Jan 31, 2022 | 227.46 | 230.29 | 229.51 | 1,034,371 | +1.64(+0.72%) | |
Jan 28, 2022 | 225.48 | 228.29 | 223.22 | 227.87 | 1,426,371 | +1.24(+0.54%) |
Jan 27, 2022 | 228.94 | 230.66 | 224.80 | 226.64 | 1,056,604 | +0.43(+0.19%) |
Jan 26, 2022 | 229.19 | 231.61 | 225.50 | 226.21 | 2,205,266 | -2.07(-0.91%) |
Jan 25, 2022 | 228.31 | 231.29 | 225.25 | 228.28 | 1,180,355 | -3.47(-1.50%) |
Jan 24, 2022 | 231.97 | 232.89 | 226.91 | 231.74 | 1,646,401 | -0.92(-0.39%) |
Jan 21, 2022 | 235.90 | 236.96 | 231.93 | 232.66 | 1,029,501 | -2.31(-0.98%) |
Jan 20, 2022 | 234.00 | 239.32 | 232.95 | 234.97 | 1,095,957 | +0.57(+0.24%) |
Jan 19, 2022 | 235.00 | 236.76 | 234.34 | 234.40 | 759,320 | -0.61(-0.26%) |
Jan 18, 2022 | 237.53 | 238.94 | 234.94 | 235.01 | 1,296,649 | -5.02(-2.09%) |
Jan 14, 2022 | 240.03 | 0 | +1.55(+0.65%) | |||
Jan 13, 2022 | 240.45 | 240.96 | 237.61 | 238.47 | 698,135 | -1.05(-0.44%) |
Jan 12, 2022 | 242.59 | 243.27 | 239.15 | 239.52 | 840,544 | -4.41(-1.81%) |
Jan 11, 2022 | 238.01 | 244.94 | 236.08 | 243.94 | 1,213,428 | +5.42(+2.27%) |
Jan 10, 2022 | 237.88 | 238.91 | 233.67 | 238.52 | 1,183,971 | +0.87(+0.37%) |
Jan 07, 2022 | 234.06 | 240.06 | 233.70 | 237.65 | 1,314,183 | +1.34(+0.57%) |
Jan 06, 2022 | 247.96 | 249.06 | 234.25 | 236.31 | 2,120,410 | -8.27(-3.38%) |
Jan 05, 2022 | 244.84 | 248.33 | 243.14 | 244.58 | 1,620,361 | -1.20(-0.49%) |
Jan 04, 2022 | 244.50 | 247.07 | 244.34 | 245.78 | 1,146,966 | +1.72(+0.70%) |