Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 220.69 | 222.70 | 216.36 | 216.39 | 2,809,486 | -3.59(-1.63%) |
Mar 30, 2022 | 220.44 | 221.69 | 218.88 | 219.98 | 1,744,092 | +0.83(+0.38%) |
Mar 29, 2022 | 222.89 | 223.33 | 217.20 | 219.15 | 2,398,580 | -3.36(-1.51%) |
Mar 28, 2022 | 225.72 | 226.30 | 222.02 | 222.50 | 1,973,668 | -2.86(-1.27%) |
Mar 25, 2022 | 223.38 | 226.82 | 223.38 | 225.36 | 1,760,770 | +2.54(+1.14%) |
Mar 24, 2022 | 224.99 | 226.06 | 221.77 | 222.82 | 1,970,873 | -1.69(-0.75%) |
Mar 23, 2022 | 225.62 | 227.32 | 224.22 | 224.51 | 1,073,746 | -1.09(-0.48%) |
Mar 22, 2022 | 228.13 | 229.25 | 223.55 | 225.61 | 2,063,436 | -2.52(-1.10%) |
Mar 21, 2022 | 226.07 | 228.76 | 225.84 | 228.13 | 1,586,066 | +1.06(+0.46%) |
Mar 18, 2022 | 226.61 | 228.56 | 224.27 | 227.07 | 3,147,159 | +3.02(+1.35%) |
Mar 17, 2022 | 219.42 | 224.06 | 219.37 | 224.05 | 1,484,419 | +3.88(+1.76%) |
Mar 16, 2022 | 211.75 | 220.31 | 211.75 | 220.17 | 2,226,260 | +9.11(+4.31%) |
Mar 15, 2022 | 210.31 | 211.56 | 208.68 | 211.06 | 1,306,649 | +2.21(+1.06%) |
Mar 14, 2022 | 207.14 | 211.33 | 205.56 | 208.85 | 1,690,493 | +3.28(+1.60%) |
Mar 11, 2022 | 208.69 | 210.80 | 205.31 | 205.56 | 1,423,547 | -1.82(-0.88%) |
Mar 10, 2022 | 206.71 | 208.63 | 204.90 | 207.38 | 1,634,688 | -1.94(-0.93%) |
Mar 09, 2022 | 204.92 | 210.68 | 204.34 | 209.32 | 1,805,500 | +7.61(+3.77%) |
Mar 08, 2022 | 213.07 | 213.07 | 201.22 | 201.72 | 2,976,368 | -11.77(-5.51%) |
Mar 07, 2022 | 220.77 | 221.32 | 213.41 | 213.49 | 2,222,907 | -7.28(-3.30%) |
Mar 04, 2022 | 216.58 | 221.56 | 214.22 | 220.77 | 1,626,371 | +2.67(+1.22%) |
Mar 03, 2022 | 215.89 | 221.06 | 215.29 | 218.10 | 2,389,819 | +3.69(+1.72%) |
Mar 02, 2022 | 213.81 | 216.10 | 213.02 | 214.41 | 1,575,665 | +2.98(+1.41%) |
Mar 01, 2022 | 214.04 | 215.85 | 210.48 | 211.43 | 2,025,765 | -2.79(-1.30%) |
Feb 28, 2022 | 213.51 | 215.72 | 212.61 | 214.22 | 1,937,294 | -2.61(-1.20%) |
Feb 25, 2022 | 216.59 | 218.12 | 214.97 | 216.82 | 2,226,784 | +1.95(+0.91%) |
Feb 24, 2022 | 207.93 | 215.67 | 207.54 | 214.88 | 2,575,873 | +1.54(+0.72%) |
Feb 23, 2022 | 217.22 | 218.25 | 213.16 | 213.34 | 1,171,073 | -2.55(-1.18%) |
Feb 22, 2022 | 214.37 | 216.19 | 213.67 | 215.88 | 1,594,948 | +1.59(+0.74%) |
Feb 18, 2022 | 214.30 | 0 | -2.02(-0.93%) | |||
Feb 17, 2022 | 215.63 | 218.44 | 213.72 | 216.32 | 1,344,564 | -0.06(-0.03%) |
Feb 16, 2022 | 215.78 | 217.14 | 215.42 | 216.38 | 1,945,639 | +0.07(+0.03%) |
Feb 15, 2022 | 218.32 | 220.21 | 215.29 | 216.31 | 1,938,237 | -0.30(-0.14%) |
Feb 14, 2022 | 218.83 | 218.93 | 214.03 | 216.61 | 2,278,752 | -1.69(-0.77%) |
Feb 11, 2022 | 221.03 | 221.03 | 215.60 | 218.29 | 2,861,598 | -2.74(-1.24%) |
Feb 10, 2022 | 223.26 | 223.67 | 219.93 | 221.03 | 2,613,272 | -4.94(-2.19%) |
Feb 09, 2022 | 223.81 | 232.70 | 221.21 | 225.97 | 2,965,084 | +7.34(+3.36%) |
Feb 08, 2022 | 218.14 | 219.75 | 214.76 | 218.63 | 2,140,868 | -1.14(-0.52%) |
Feb 07, 2022 | 222.95 | 223.41 | 219.22 | 219.78 | 1,316,809 | -3.17(-1.42%) |
Feb 04, 2022 | 216.43 | 224.78 | 216.43 | 222.95 | 2,217,111 | +4.62(+2.12%) |
Feb 03, 2022 | 216.46 | 219.44 | 218.33 | 3,290,972 | +1.54(+0.71%) | |
Feb 02, 2022 | 210.28 | 217.39 | 209.88 | 216.79 | 2,310,491 | +6.66(+3.17%) |
Feb 01, 2022 | 207.69 | 210.96 | 206.60 | 210.13 | 1,701,934 | +2.28(+1.10%) |
Jan 31, 2022 | 204.03 | 208.40 | 207.85 | 1,937,029 | +3.40(+1.66%) | |
Jan 28, 2022 | 202.83 | 204.50 | 198.43 | 204.45 | 2,031,683 | +2.27(+1.12%) |
Jan 27, 2022 | 200.48 | 206.90 | 199.22 | 202.18 | 2,136,565 | +2.82(+1.41%) |
Jan 26, 2022 | 201.93 | 202.50 | 197.40 | 199.36 | 3,163,499 | -1.50(-0.75%) |
Jan 25, 2022 | 199.83 | 202.92 | 197.54 | 200.87 | 1,816,626 | -2.23(-1.10%) |
Jan 24, 2022 | 198.97 | 203.54 | 198.51 | 203.09 | 2,599,966 | -1.50(-0.73%) |
Jan 21, 2022 | 209.21 | 209.21 | 204.59 | 204.60 | 2,497,075 | -4.79(-2.29%) |
Jan 20, 2022 | 209.24 | 211.96 | 208.93 | 209.39 | 2,617,714 | +1.43(+0.69%) |
Jan 19, 2022 | 203.08 | 208.90 | 203.08 | 207.96 | 3,529,004 | +5.54(+2.74%) |
Jan 18, 2022 | 201.34 | 202.91 | 199.53 | 202.41 | 1,886,971 | +0.28(+0.14%) |
Jan 14, 2022 | 202.13 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 205.58 | 207.40 | 202.08 | 202.62 | 2,180,691 | -2.22(-1.08%) |
Jan 12, 2022 | 201.99 | 205.22 | 201.96 | 204.84 | 1,820,776 | +2.48(+1.23%) |
Jan 11, 2022 | 202.16 | 202.46 | 198.91 | 202.36 | 1,390,442 | +0.58(+0.29%) |
Jan 10, 2022 | 203.71 | 204.14 | 200.02 | 201.78 | 944,656 | -2.03(-1.00%) |
Jan 07, 2022 | 203.87 | 204.44 | 201.25 | 203.81 | 1,025,682 | -0.61(-0.30%) |
Jan 06, 2022 | 206.14 | 206.29 | 203.68 | 204.42 | 1,041,597 | -0.65(-0.32%) |
Jan 05, 2022 | 207.15 | 207.15 | 204.34 | 205.07 | 1,134,737 | -0.76(-0.37%) |
Jan 04, 2022 | 205.34 | 206.97 | 204.03 | 205.83 | 1,274,236 | +1.64(+0.80%) |