Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 214.22 | 216.51 | 211.51 | 212.04 | 7,156,888 | -2.62(-1.22%) |
Mar 30, 2022 | 219.42 | 219.56 | 213.12 | 214.66 | 4,957,114 | -6.34(-2.87%) |
Mar 29, 2022 | 218.34 | 221.87 | 216.49 | 221.00 | 5,376,635 | +6.00(+2.79%) |
Mar 28, 2022 | 210.11 | 215.10 | 209.03 | 215.00 | 4,296,233 | +4.24(+2.01%) |
Mar 25, 2022 | 213.99 | 215.58 | 208.21 | 210.75 | 3,662,778 | -2.95(-1.38%) |
Mar 24, 2022 | 212.07 | 213.83 | 209.60 | 213.70 | 4,154,761 | +2.87(+1.36%) |
Mar 23, 2022 | 213.59 | 213.65 | 208.04 | 210.84 | 8,413,674 | -7.09(-3.25%) |
Mar 22, 2022 | 213.44 | 221.56 | 212.34 | 217.93 | 7,036,501 | +4.48(+2.10%) |
Mar 21, 2022 | 217.91 | 218.81 | 210.34 | 213.44 | 6,453,045 | -5.07(-2.32%) |
Mar 18, 2022 | 208.96 | 219.29 | 208.03 | 218.51 | 12,236,666 | +8.38(+3.99%) |
Mar 17, 2022 | 204.35 | 210.41 | 202.30 | 210.14 | 5,849,338 | +4.83(+2.35%) |
Mar 16, 2022 | 198.40 | 205.63 | 197.07 | 205.30 | 6,056,358 | +9.42(+4.81%) |
Mar 15, 2022 | 198.27 | 199.70 | 192.49 | 195.88 | 5,282,839 | +3.02(+1.56%) |
Mar 14, 2022 | 197.98 | 199.90 | 191.57 | 192.87 | 5,672,836 | -4.77(-2.42%) |
Mar 11, 2022 | 204.50 | 204.50 | 197.37 | 197.64 | 5,203,745 | -2.25(-1.12%) |
Mar 10, 2022 | 198.84 | 200.94 | 197.27 | 199.89 | 5,658,743 | -3.01(-1.48%) |
Mar 09, 2022 | 198.09 | 204.96 | 196.96 | 202.90 | 6,898,578 | +11.07(+5.77%) |
Mar 08, 2022 | 194.03 | 196.94 | 188.95 | 191.83 | 8,235,490 | -4.14(-2.12%) |
Mar 07, 2022 | 203.19 | 204.66 | 195.78 | 195.97 | 7,425,568 | -6.77(-3.34%) |
Mar 04, 2022 | 204.43 | 206.11 | 199.00 | 202.75 | 6,825,394 | -1.74(-0.85%) |
Mar 03, 2022 | 210.12 | 211.35 | 203.95 | 204.48 | 6,559,053 | -5.63(-2.68%) |
Mar 02, 2022 | 215.82 | 217.03 | 200.89 | 210.12 | 16,689,591 | +1.50(+0.72%) |
Mar 01, 2022 | 213.12 | 214.11 | 208.19 | 208.62 | 12,520,139 | -1.64(-0.78%) |
Feb 28, 2022 | 207.52 | 211.39 | 206.68 | 210.25 | 7,909,606 | +2.44(+1.17%) |
Feb 25, 2022 | 204.45 | 208.19 | 203.30 | 207.82 | 5,861,433 | +3.80(+1.86%) |
Feb 24, 2022 | 184.50 | 204.63 | 184.20 | 204.02 | 11,826,180 | +13.73(+7.22%) |
Feb 23, 2022 | 196.09 | 198.74 | 189.88 | 190.29 | 7,790,467 | -4.58(-2.35%) |
Feb 22, 2022 | 195.28 | 201.20 | 193.27 | 194.88 | 8,443,110 | -1.71(-0.87%) |
Feb 18, 2022 | 196.58 | 0 | -3.19(-1.59%) | |||
Feb 17, 2022 | 208.06 | 209.48 | 199.24 | 199.77 | 8,828,126 | -11.69(-5.53%) |
Feb 16, 2022 | 210.72 | 212.14 | 207.94 | 211.46 | 7,080,011 | -2.51(-1.17%) |
Feb 15, 2022 | 209.48 | 214.29 | 208.25 | 213.97 | 6,361,552 | +7.84(+3.80%) |
Feb 14, 2022 | 205.53 | 209.63 | 204.36 | 206.13 | 6,971,039 | -1.50(-0.72%) |
Feb 11, 2022 | 217.34 | 219.64 | 205.84 | 207.63 | 8,176,293 | -9.76(-4.49%) |
Feb 10, 2022 | 217.42 | 221.70 | 215.53 | 217.39 | 5,316,744 | -4.36(-1.97%) |
Feb 09, 2022 | 220.85 | 221.90 | 215.29 | 221.75 | 6,112,172 | +4.60(+2.12%) |
Feb 08, 2022 | 215.32 | 217.66 | 211.87 | 217.15 | 5,634,318 | +0.46(+0.21%) |
Feb 07, 2022 | 218.71 | 221.15 | 216.38 | 216.69 | 3,930,464 | -2.26(-1.03%) |
Feb 04, 2022 | 214.71 | 221.38 | 212.91 | 218.94 | 6,184,571 | +6.45(+3.04%) |
Feb 03, 2022 | 217.79 | 210.13 | 212.49 | 12,840,677 | -12.22(-5.44%) | |
Feb 02, 2022 | 233.44 | 234.18 | 222.73 | 224.72 | 9,373,396 | -7.10(-3.06%) |
Feb 01, 2022 | 232.07 | 232.48 | 226.03 | 231.82 | 6,391,868 | -0.51(-0.22%) |
Jan 31, 2022 | 222.66 | 232.61 | 232.33 | 7,090,466 | +10.49(+4.73%) | |
Jan 28, 2022 | 214.02 | 222.00 | 210.60 | 221.84 | 8,273,668 | +9.38(+4.41%) |
Jan 27, 2022 | 213.80 | 222.86 | 211.78 | 212.46 | 9,474,635 | +1.74(+0.82%) |
Jan 26, 2022 | 219.32 | 221.17 | 208.80 | 210.72 | 10,038,450 | -4.38(-2.04%) |
Jan 25, 2022 | 220.71 | 223.61 | 214.39 | 215.11 | 9,092,926 | -7.63(-3.43%) |
Jan 24, 2022 | 212.11 | 223.09 | 207.24 | 222.74 | 11,679,544 | +4.39(+2.01%) |
Jan 21, 2022 | 222.77 | 224.48 | 217.97 | 218.34 | 9,155,362 | -7.56(-3.35%) |
Jan 20, 2022 | 228.77 | 231.10 | 222.20 | 225.91 | 5,666,591 | -0.07(-0.03%) |
Jan 19, 2022 | 227.17 | 231.91 | 225.88 | 225.97 | 5,987,996 | +0.21(+0.09%) |
Jan 18, 2022 | 228.15 | 230.43 | 225.01 | 225.76 | 6,040,190 | -5.16(-2.24%) |
Jan 14, 2022 | 230.93 | 0 | +2.60(+1.14%) | |||
Jan 13, 2022 | 237.19 | 238.48 | 227.62 | 228.33 | 6,683,354 | -9.19(-3.87%) |
Jan 12, 2022 | 236.69 | 238.97 | 235.45 | 237.52 | 6,727,665 | +2.99(+1.27%) |
Jan 11, 2022 | 228.50 | 236.04 | 226.26 | 234.53 | 7,643,918 | +5.20(+2.27%) |
Jan 10, 2022 | 225.21 | 229.53 | 218.60 | 229.33 | 7,806,221 | +1.32(+0.58%) |
Jan 07, 2022 | 228.20 | 231.98 | 225.75 | 228.01 | 6,295,030 | -0.84(-0.37%) |
Jan 06, 2022 | 227.74 | 234.17 | 225.76 | 228.85 | 9,388,181 | +1.48(+0.65%) |
Jan 05, 2022 | 235.86 | 237.89 | 227.01 | 227.37 | 18,891,316 | -20.53(-8.28%) |
Jan 04, 2022 | 256.51 | 256.54 | 243.08 | 247.91 | 7,235,641 | -7.22(-2.83%) |