Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 220.66 | 222.68 | 216.34 | 216.37 | 2,809,774 | -3.58(-1.63%) |
Mar 30, 2022 | 220.42 | 221.67 | 218.86 | 219.95 | 1,744,270 | +0.83(+0.38%) |
Mar 29, 2022 | 222.86 | 223.31 | 217.18 | 219.12 | 2,398,826 | -3.36(-1.51%) |
Mar 28, 2022 | 225.69 | 226.28 | 222.00 | 222.48 | 1,973,870 | -2.86(-1.27%) |
Mar 25, 2022 | 223.35 | 226.80 | 223.35 | 225.34 | 1,760,950 | +2.54(+1.14%) |
Mar 24, 2022 | 224.97 | 226.04 | 221.75 | 222.80 | 1,971,075 | -1.69(-0.75%) |
Mar 23, 2022 | 225.59 | 227.30 | 224.19 | 224.49 | 1,073,856 | -1.09(-0.48%) |
Mar 22, 2022 | 228.10 | 229.22 | 223.52 | 225.58 | 2,063,647 | -2.52(-1.10%) |
Mar 21, 2022 | 226.05 | 228.74 | 225.81 | 228.10 | 1,586,228 | +1.06(+0.46%) |
Mar 18, 2022 | 226.59 | 228.54 | 224.25 | 227.05 | 3,147,481 | +3.02(+1.35%) |
Mar 17, 2022 | 219.40 | 224.04 | 219.34 | 224.03 | 1,484,571 | +3.88(+1.76%) |
Mar 16, 2022 | 211.73 | 220.29 | 211.73 | 220.14 | 2,226,488 | +9.11(+4.31%) |
Mar 15, 2022 | 210.28 | 211.53 | 208.66 | 211.04 | 1,306,783 | +2.21(+1.06%) |
Mar 14, 2022 | 207.12 | 211.31 | 205.54 | 208.83 | 1,690,666 | +3.28(+1.60%) |
Mar 11, 2022 | 208.67 | 210.78 | 205.29 | 205.54 | 1,423,693 | -1.82(-0.88%) |
Mar 10, 2022 | 206.69 | 208.61 | 204.88 | 207.36 | 1,634,856 | -1.94(-0.93%) |
Mar 09, 2022 | 204.90 | 210.66 | 204.32 | 209.30 | 1,805,685 | +7.60(+3.77%) |
Mar 08, 2022 | 213.05 | 213.05 | 201.20 | 201.70 | 2,976,674 | -11.77(-5.51%) |
Mar 07, 2022 | 220.75 | 221.29 | 213.39 | 213.47 | 2,223,135 | -7.28(-3.30%) |
Mar 04, 2022 | 216.56 | 221.54 | 214.19 | 220.75 | 1,626,538 | +2.67(+1.23%) |
Mar 03, 2022 | 215.87 | 221.04 | 215.27 | 218.08 | 2,390,064 | +3.69(+1.72%) |
Mar 02, 2022 | 213.79 | 216.08 | 213.00 | 214.38 | 1,575,826 | +2.98(+1.41%) |
Mar 01, 2022 | 214.02 | 215.83 | 210.46 | 211.40 | 2,025,973 | -2.79(-1.30%) |
Feb 28, 2022 | 213.49 | 215.70 | 212.59 | 214.19 | 1,937,493 | -2.61(-1.20%) |
Feb 25, 2022 | 216.57 | 218.10 | 214.95 | 216.80 | 2,227,013 | +1.95(+0.91%) |
Feb 24, 2022 | 207.91 | 215.65 | 207.52 | 214.85 | 2,576,137 | +1.54(+0.72%) |
Feb 23, 2022 | 217.20 | 218.22 | 213.13 | 213.31 | 1,171,193 | -2.55(-1.18%) |
Feb 22, 2022 | 214.35 | 216.17 | 213.65 | 215.86 | 1,595,111 | +1.59(+0.74%) |
Feb 18, 2022 | 214.28 | 0 | -2.02(-0.93%) | |||
Feb 17, 2022 | 215.61 | 218.42 | 213.69 | 216.29 | 1,344,702 | -0.06(-0.03%) |
Feb 16, 2022 | 215.76 | 217.11 | 215.40 | 216.36 | 1,945,838 | +0.07(+0.03%) |
Feb 15, 2022 | 218.30 | 220.19 | 215.27 | 216.28 | 1,938,436 | -0.30(-0.14%) |
Feb 14, 2022 | 218.81 | 218.91 | 214.00 | 216.58 | 2,278,986 | -1.68(-0.77%) |
Feb 11, 2022 | 221.00 | 221.00 | 215.58 | 218.27 | 2,861,891 | -2.73(-1.24%) |
Feb 10, 2022 | 223.24 | 223.65 | 219.91 | 221.00 | 2,613,540 | -4.95(-2.19%) |
Feb 09, 2022 | 223.78 | 232.68 | 221.18 | 225.95 | 2,965,388 | +7.34(+3.36%) |
Feb 08, 2022 | 218.11 | 219.73 | 214.74 | 218.61 | 2,141,087 | -1.14(-0.52%) |
Feb 07, 2022 | 222.92 | 223.38 | 219.19 | 219.75 | 1,316,944 | -3.17(-1.42%) |
Feb 04, 2022 | 216.41 | 224.76 | 216.41 | 222.92 | 2,217,338 | +4.62(+2.12%) |
Feb 03, 2022 | 216.44 | 219.42 | 218.31 | 3,291,309 | +1.54(+0.71%) | |
Feb 02, 2022 | 210.26 | 217.37 | 209.86 | 216.76 | 2,310,728 | +6.66(+3.17%) |
Feb 01, 2022 | 207.67 | 210.93 | 206.58 | 210.11 | 1,702,109 | +2.28(+1.10%) |
Jan 31, 2022 | 204.01 | 208.38 | 207.83 | 1,937,228 | +3.40(+1.66%) | |
Jan 28, 2022 | 202.81 | 204.48 | 198.41 | 204.43 | 2,031,892 | +2.27(+1.12%) |
Jan 27, 2022 | 200.46 | 206.88 | 199.20 | 202.16 | 2,136,784 | +2.82(+1.41%) |
Jan 26, 2022 | 201.91 | 202.48 | 197.38 | 199.34 | 3,163,823 | -1.50(-0.75%) |
Jan 25, 2022 | 199.81 | 202.90 | 197.52 | 200.84 | 1,816,813 | -2.23(-1.10%) |
Jan 24, 2022 | 198.95 | 203.52 | 198.49 | 203.07 | 2,600,233 | -1.50(-0.73%) |
Jan 21, 2022 | 209.19 | 209.19 | 204.57 | 204.58 | 2,497,331 | -4.79(-2.29%) |
Jan 20, 2022 | 209.22 | 211.94 | 208.91 | 209.37 | 2,617,983 | +1.43(+0.69%) |
Jan 19, 2022 | 203.06 | 208.88 | 203.06 | 207.94 | 3,529,366 | +5.54(+2.74%) |
Jan 18, 2022 | 201.32 | 202.89 | 199.51 | 202.39 | 1,887,164 | +0.28(+0.14%) |
Jan 14, 2022 | 202.11 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 205.56 | 207.37 | 202.06 | 202.60 | 2,180,914 | -2.22(-1.08%) |
Jan 12, 2022 | 201.97 | 205.20 | 201.94 | 204.82 | 1,820,963 | +2.48(+1.23%) |
Jan 11, 2022 | 202.14 | 202.44 | 198.89 | 202.34 | 1,390,585 | +0.58(+0.29%) |
Jan 10, 2022 | 203.69 | 204.12 | 200.00 | 201.76 | 944,753 | -2.03(-1.00%) |
Jan 07, 2022 | 203.85 | 204.42 | 201.23 | 203.79 | 1,025,787 | -0.61(-0.30%) |
Jan 06, 2022 | 206.12 | 206.27 | 203.66 | 204.40 | 1,041,703 | -0.65(-0.32%) |
Jan 05, 2022 | 207.13 | 207.13 | 204.31 | 205.05 | 1,134,853 | -0.76(-0.37%) |
Jan 04, 2022 | 205.32 | 206.95 | 204.01 | 205.81 | 1,274,367 | +1.64(+0.80%) |