Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 208.15 | 211.06 | 205.42 | 205.77 | 170,500 | -1.56(-0.75%) |
Mar 30, 2022 | 209.57 | 210.70 | 204.31 | 207.33 | 359,612 | -4.64(-2.19%) |
Mar 29, 2022 | 210.74 | 212.96 | 205.77 | 211.97 | 244,735 | +6.01(+2.92%) |
Mar 28, 2022 | 203.07 | 206.50 | 199.40 | 205.96 | 138,623 | +3.14(+1.55%) |
Mar 25, 2022 | 210.10 | 210.10 | 198.86 | 202.82 | 177,033 | -5.76(-2.76%) |
Mar 24, 2022 | 207.69 | 208.78 | 202.64 | 208.58 | 117,807 | +1.91(+0.92%) |
Mar 23, 2022 | 210.01 | 210.31 | 203.00 | 206.67 | 164,254 | -7.62(-3.56%) |
Mar 22, 2022 | 207.74 | 216.30 | 202.49 | 214.29 | 150,561 | +5.29(+2.53%) |
Mar 21, 2022 | 210.84 | 214.79 | 205.44 | 209.00 | 153,821 | -4.70(-2.20%) |
Mar 18, 2022 | 203.89 | 215.20 | 202.90 | 213.70 | 397,403 | +10.38(+5.11%) |
Mar 17, 2022 | 196.92 | 203.40 | 194.65 | 203.32 | 145,737 | +4.56(+2.29%) |
Mar 16, 2022 | 192.21 | 200.24 | 189.50 | 198.76 | 210,678 | +9.17(+4.84%) |
Mar 15, 2022 | 185.42 | 190.12 | 182.77 | 189.59 | 239,985 | +6.72(+3.67%) |
Mar 14, 2022 | 189.70 | 193.12 | 180.63 | 182.87 | 149,372 | -6.68(-3.52%) |
Mar 11, 2022 | 199.28 | 199.28 | 189.09 | 189.55 | 129,206 | -6.43(-3.28%) |
Mar 10, 2022 | 192.97 | 197.06 | 195.98 | 195,248 | -1.04(-0.53%) | |
Mar 09, 2022 | 186.87 | 198.83 | 186.50 | 197.02 | 231,894 | +14.74(+8.09%) |
Mar 08, 2022 | 182.16 | 189.40 | 179.28 | 182.28 | 287,971 | -2.06(-1.12%) |
Mar 07, 2022 | 194.89 | 196.66 | 184.18 | 184.34 | 371,134 | -9.24(-4.77%) |
Mar 04, 2022 | 198.20 | 204.00 | 191.34 | 193.58 | 193,587 | -4.95(-2.49%) |
Mar 03, 2022 | 207.88 | 208.09 | 195.94 | 198.53 | 201,607 | -8.19(-3.96%) |
Mar 02, 2022 | 207.71 | 209.99 | 199.79 | 206.72 | 170,669 | +0.20(+0.10%) |
Mar 01, 2022 | 212.86 | 216.05 | 203.44 | 206.52 | 289,297 | -5.92(-2.79%) |
Feb 28, 2022 | 212.80 | 214.70 | 209.16 | 212.44 | 336,828 | +4.94(+2.38%) |
Feb 25, 2022 | 205.55 | 207.64 | 199.68 | 207.50 | 328,776 | +1.70(+0.83%) |
Feb 24, 2022 | 185.36 | 206.08 | 185.21 | 205.80 | 268,494 | +12.60(+6.52%) |
Feb 23, 2022 | 200.20 | 202.55 | 193.20 | 193.20 | 421,809 | -3.14(-1.60%) |
Feb 22, 2022 | 190.30 | 199.07 | 189.26 | 196.34 | 246,061 | +3.93(+2.04%) |
Feb 18, 2022 | 192.41 | 0 | -5.22(-2.64%) | |||
Feb 17, 2022 | 205.44 | 206.29 | 197.03 | 197.63 | 170,831 | -10.28(-4.94%) |
Feb 16, 2022 | 206.62 | 208.48 | 201.42 | 207.91 | 201,135 | -0.38(-0.18%) |
Feb 15, 2022 | 206.96 | 209.06 | 203.74 | 208.29 | 137,550 | +5.15(+2.54%) |
Feb 14, 2022 | 202.35 | 208.70 | 198.89 | 203.14 | 255,856 | +0.59(+0.29%) |
Feb 11, 2022 | 214.05 | 215.69 | 200.86 | 202.55 | 301,425 | -10.25(-4.82%) |
Feb 10, 2022 | 211.02 | 218.60 | 208.75 | 212.80 | 350,180 | -6.45(-2.94%) |
Feb 09, 2022 | 214.38 | 219.69 | 213.74 | 219.25 | 286,396 | +10.51(+5.03%) |
Feb 08, 2022 | 206.35 | 211.63 | 205.01 | 208.74 | 239,904 | -0.05(-0.02%) |
Feb 07, 2022 | 217.00 | 220.05 | 208.03 | 208.79 | 441,891 | -8.21(-3.78%) |
Feb 04, 2022 | 210.94 | 218.25 | 197.40 | 217.00 | 493,449 | +19.94(+10.12%) |
Feb 03, 2022 | 195.16 | 201.58 | 197.06 | 395,903 | -4.65(-2.31%) | |
Feb 02, 2022 | 208.03 | 209.04 | 199.39 | 201.71 | 281,882 | -6.47(-3.11%) |
Feb 01, 2022 | 207.76 | 209.43 | 198.99 | 208.18 | 261,564 | +4.20(+2.06%) |
Jan 31, 2022 | 193.32 | 204.42 | 203.98 | 356,680 | +11.60(+6.03%) | |
Jan 28, 2022 | 181.63 | 192.39 | 180.00 | 192.38 | 240,483 | +9.39(+5.13%) |
Jan 27, 2022 | 186.90 | 191.07 | 182.09 | 182.99 | 234,916 | -1.00(-0.54%) |
Jan 26, 2022 | 191.54 | 194.42 | 181.98 | 183.99 | 299,443 | -1.69(-0.91%) |
Jan 25, 2022 | 193.86 | 196.02 | 183.31 | 185.68 | 435,379 | -12.41(-6.26%) |
Jan 24, 2022 | 181.40 | 198.83 | 179.65 | 198.09 | 444,528 | +12.75(+6.88%) |
Jan 21, 2022 | 191.13 | 195.87 | 183.91 | 185.34 | 511,353 | -6.86(-3.57%) |
Jan 20, 2022 | 198.33 | 203.16 | 192.10 | 192.20 | 228,671 | -2.68(-1.38%) |
Jan 19, 2022 | 194.18 | 200.66 | 194.00 | 194.88 | 352,275 | +2.18(+1.13%) |
Jan 18, 2022 | 191.74 | 195.84 | 190.10 | 192.70 | 252,378 | -3.67(-1.87%) |
Jan 14, 2022 | 196.37 | 0 | -4.22(-2.10%) | |||
Jan 13, 2022 | 213.64 | 214.51 | 199.80 | 200.59 | 258,589 | -12.79(-5.99%) |
Jan 12, 2022 | 218.77 | 221.54 | 212.26 | 213.38 | 228,209 | -3.08(-1.42%) |
Jan 11, 2022 | 212.39 | 216.82 | 208.04 | 216.46 | 296,231 | +4.36(+2.06%) |
Jan 10, 2022 | 203.14 | 212.39 | 200.00 | 212.10 | 262,772 | +5.71(+2.77%) |
Jan 07, 2022 | 212.11 | 215.82 | 206.00 | 206.39 | 179,175 | -6.68(-3.14%) |
Jan 06, 2022 | 208.89 | 216.37 | 206.54 | 213.07 | 373,997 | +3.91(+1.87%) |
Jan 05, 2022 | 219.26 | 220.44 | 207.81 | 209.16 | 392,284 | -13.29(-5.97%) |
Jan 04, 2022 | 231.89 | 236.28 | 219.35 | 222.45 | 349,370 | -9.10(-3.93%) |