Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 212.13 | 213.24 | 210.10 | 210.60 | 951,025 | -0.43(-0.20%) |
Mar 30, 2022 | 214.95 | 216.36 | 210.32 | 211.03 | 585,516 | -3.92(-1.82%) |
Mar 29, 2022 | 212.96 | 215.93 | 212.66 | 214.95 | 699,657 | +3.27(+1.54%) |
Mar 28, 2022 | 210.08 | 212.26 | 208.23 | 211.68 | 807,558 | +0.71(+0.34%) |
Mar 25, 2022 | 213.32 | 214.12 | 209.41 | 210.97 | 685,954 | -2.04(-0.96%) |
Mar 24, 2022 | 210.51 | 213.72 | 210.01 | 213.01 | 736,209 | +3.39(+1.62%) |
Mar 23, 2022 | 210.92 | 213.11 | 209.38 | 209.62 | 955,556 | -1.30(-0.62%) |
Mar 22, 2022 | 206.66 | 212.11 | 206.00 | 210.92 | 851,283 | +4.11(+1.99%) |
Mar 21, 2022 | 207.70 | 209.03 | 203.99 | 206.81 | 1,284,515 | -1.76(-0.84%) |
Mar 18, 2022 | 204.39 | 208.88 | 203.07 | 208.57 | 2,102,827 | +3.25(+1.58%) |
Mar 17, 2022 | 203.04 | 206.60 | 202.01 | 205.32 | 1,057,118 | +1.52(+0.75%) |
Mar 16, 2022 | 201.23 | 204.25 | 198.06 | 203.80 | 1,074,954 | +6.44(+3.26%) |
Mar 15, 2022 | 193.21 | 197.42 | 193.09 | 197.36 | 1,306,269 | +3.59(+1.85%) |
Mar 14, 2022 | 198.59 | 201.52 | 192.67 | 193.77 | 1,475,715 | -3.90(-1.97%) |
Mar 11, 2022 | 201.13 | 201.66 | 197.25 | 197.67 | 787,917 | -0.97(-0.49%) |
Mar 10, 2022 | 201.00 | 194.94 | 198.64 | 1,166,196 | -3.63(-1.79%) | |
Mar 09, 2022 | 206.14 | 209.69 | 201.49 | 202.27 | 1,236,218 | +0.26(+0.13%) |
Mar 08, 2022 | 201.30 | 209.83 | 201.01 | 202.01 | 1,407,121 | -3.77(-1.83%) |
Mar 07, 2022 | 208.23 | 218.22 | 205.01 | 205.78 | 1,307,841 | -3.67(-1.75%) |
Mar 04, 2022 | 208.94 | 211.36 | 208.94 | 209.45 | 708,833 | -1.78(-0.84%) |
Mar 03, 2022 | 213.03 | 213.71 | 209.19 | 211.23 | 941,560 | +3.44(+1.66%) |
Mar 02, 2022 | 210.34 | 211.06 | 206.43 | 207.79 | 1,108,441 | -2.55(-1.21%) |
Mar 01, 2022 | 210.58 | 213.80 | 209.41 | 210.34 | 804,078 | -0.67(-0.32%) |
Feb 28, 2022 | 204.40 | 211.17 | 202.58 | 211.01 | 1,395,313 | +3.63(+1.75%) |
Feb 25, 2022 | 204.49 | 209.93 | 206.60 | 207.38 | 1,035,215 | +4.26(+2.10%) |
Feb 24, 2022 | 204.86 | 207.05 | 200.36 | 203.12 | 1,882,991 | -5.96(-2.85%) |
Feb 23, 2022 | 210.07 | 211.55 | 208.94 | 209.08 | 964,202 | -0.73(-0.35%) |
Feb 22, 2022 | 208.31 | 212.26 | 208.31 | 209.81 | 1,254,003 | +0.02(+0.01%) |
Feb 18, 2022 | 209.79 | 0 | -0.81(-0.38%) | |||
Feb 17, 2022 | 212.60 | 214.14 | 209.07 | 210.60 | 1,083,552 | -3.95(-1.84%) |
Feb 16, 2022 | 216.73 | 216.93 | 213.39 | 214.55 | 772,457 | -2.82(-1.30%) |
Feb 15, 2022 | 214.01 | 217.87 | 214.01 | 217.37 | 741,538 | +3.25(+1.52%) |
Feb 14, 2022 | 214.87 | 215.37 | 211.29 | 214.12 | 872,877 | -0.47(-0.22%) |
Feb 11, 2022 | 219.24 | 221.58 | 214.15 | 214.59 | 1,118,664 | -5.45(-2.48%) |
Feb 10, 2022 | 224.47 | 226.97 | 219.03 | 220.04 | 1,315,555 | -6.77(-2.98%) |
Feb 09, 2022 | 224.33 | 228.53 | 222.21 | 226.81 | 989,296 | +4.42(+1.99%) |
Feb 08, 2022 | 220.37 | 223.38 | 216.90 | 222.39 | 991,297 | +1.09(+0.49%) |
Feb 07, 2022 | 220.74 | 223.43 | 219.39 | 221.30 | 832,565 | -0.23(-0.10%) |
Feb 04, 2022 | 215.30 | 223.10 | 215.27 | 221.53 | 1,265,876 | +1.36(+0.62%) |
Feb 03, 2022 | 215.00 | 223.14 | 220.17 | 2,004,473 | -4.79(-2.13%) | |
Feb 02, 2022 | 228.67 | 228.76 | 222.27 | 224.96 | 1,082,145 | -4.41(-1.92%) |
Feb 01, 2022 | 227.17 | 231.22 | 226.95 | 229.37 | 1,046,977 | +3.37(+1.49%) |
Jan 31, 2022 | 223.03 | 228.01 | 226.00 | 2,518,539 | +0.79(+0.35%) | |
Jan 28, 2022 | 218.16 | 225.23 | 217.92 | 225.21 | 1,325,612 | +6.27(+2.86%) |
Jan 27, 2022 | 221.26 | 223.74 | 218.20 | 218.94 | 1,097,985 | -0.66(-0.30%) |
Jan 26, 2022 | 223.14 | 227.25 | 218.37 | 219.60 | 1,684,529 | -2.71(-1.22%) |
Jan 25, 2022 | 221.16 | 224.87 | 218.37 | 222.31 | 1,506,010 | -2.38(-1.06%) |
Jan 24, 2022 | 220.22 | 224.87 | 214.88 | 224.69 | 1,995,714 | +4.17(+1.89%) |
Jan 21, 2022 | 225.37 | 226.37 | 220.29 | 220.52 | 2,205,640 | -5.39(-2.39%) |
Jan 20, 2022 | 231.28 | 233.12 | 225.62 | 225.91 | 1,470,940 | -4.90(-2.12%) |
Jan 19, 2022 | 235.51 | 235.51 | 230.65 | 230.81 | 1,258,518 | -3.00(-1.28%) |
Jan 18, 2022 | 238.90 | 238.90 | 231.37 | 233.81 | 1,632,889 | -5.49(-2.29%) |
Jan 14, 2022 | 239.30 | 0 | +2.63(+1.11%) | |||
Jan 13, 2022 | 225.30 | 239.64 | 225.29 | 236.67 | 3,781,137 | +11.33(+5.03%) |
Jan 12, 2022 | 223.10 | 227.59 | 217.10 | 225.34 | 7,518,557 | -16.18(-6.70%) |
Jan 11, 2022 | 235.40 | 243.71 | 235.00 | 241.52 | 1,518,860 | +6.21(+2.64%) |
Jan 10, 2022 | 232.75 | 235.55 | 230.54 | 235.31 | 1,753,961 | +2.71(+1.17%) |
Jan 07, 2022 | 235.55 | 236.90 | 231.62 | 232.60 | 1,394,961 | -4.70(-1.98%) |
Jan 06, 2022 | 240.30 | 242.45 | 236.85 | 237.30 | 1,036,938 | -1.97(-0.82%) |
Jan 05, 2022 | 241.73 | 249.00 | 239.18 | 239.27 | 1,167,556 | -2.46(-1.02%) |
Jan 04, 2022 | 245.13 | 245.45 | 239.00 | 241.73 | 1,283,397 | -2.41(-0.99%) |