Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 219.40 | 221.41 | 215.11 | 215.13 | 2,825,903 | -3.56(-1.63%) |
Mar 30, 2022 | 219.16 | 220.41 | 217.61 | 218.70 | 1,754,283 | +0.82(+0.38%) |
Mar 29, 2022 | 221.59 | 222.03 | 215.94 | 217.88 | 2,412,596 | -3.34(-1.51%) |
Mar 28, 2022 | 224.41 | 224.98 | 220.73 | 221.21 | 1,985,200 | -2.84(-1.27%) |
Mar 25, 2022 | 222.08 | 225.50 | 222.08 | 224.05 | 1,771,059 | +2.52(+1.14%) |
Mar 24, 2022 | 223.68 | 224.75 | 220.48 | 221.53 | 1,982,390 | -1.68(-0.75%) |
Mar 23, 2022 | 224.31 | 226.00 | 222.91 | 223.21 | 1,080,020 | -1.08(-0.48%) |
Mar 22, 2022 | 226.80 | 227.91 | 222.25 | 224.30 | 2,075,493 | -2.51(-1.10%) |
Mar 21, 2022 | 224.76 | 227.43 | 224.52 | 226.80 | 1,595,333 | +1.05(+0.46%) |
Mar 18, 2022 | 225.29 | 227.24 | 222.97 | 225.75 | 3,165,548 | +3.00(+1.35%) |
Mar 17, 2022 | 218.15 | 222.76 | 218.09 | 222.75 | 1,493,093 | +3.86(+1.76%) |
Mar 16, 2022 | 210.52 | 219.03 | 210.52 | 218.89 | 2,239,269 | +9.05(+4.31%) |
Mar 15, 2022 | 209.08 | 210.33 | 207.47 | 209.83 | 1,314,284 | +2.20(+1.06%) |
Mar 14, 2022 | 205.94 | 210.11 | 204.37 | 207.64 | 1,700,371 | +3.26(+1.60%) |
Mar 11, 2022 | 207.48 | 209.57 | 204.12 | 204.37 | 1,431,865 | -1.81(-0.88%) |
Mar 10, 2022 | 205.51 | 207.42 | 203.71 | 206.18 | 1,644,240 | -1.93(-0.93%) |
Mar 09, 2022 | 203.73 | 209.45 | 203.15 | 208.11 | 1,816,050 | +7.56(+3.77%) |
Mar 08, 2022 | 211.84 | 211.84 | 200.05 | 200.54 | 2,993,761 | -11.71(-5.52%) |
Mar 07, 2022 | 219.49 | 220.03 | 212.17 | 212.25 | 2,235,896 | -7.24(-3.30%) |
Mar 04, 2022 | 215.32 | 220.27 | 212.97 | 219.49 | 1,635,875 | +2.66(+1.22%) |
Mar 03, 2022 | 214.64 | 219.78 | 214.04 | 216.83 | 2,403,784 | +3.67(+1.72%) |
Mar 02, 2022 | 212.57 | 214.84 | 211.78 | 213.16 | 1,584,872 | +2.96(+1.41%) |
Mar 01, 2022 | 212.80 | 214.60 | 209.26 | 210.20 | 2,037,602 | -2.77(-1.30%) |
Feb 28, 2022 | 212.27 | 214.47 | 211.38 | 212.97 | 1,948,615 | -2.59(-1.20%) |
Feb 25, 2022 | 215.33 | 216.85 | 213.72 | 215.56 | 2,239,796 | +1.94(+0.91%) |
Feb 24, 2022 | 206.72 | 214.42 | 206.34 | 213.63 | 2,590,925 | +1.53(+0.72%) |
Feb 23, 2022 | 215.96 | 216.98 | 211.92 | 212.10 | 1,177,916 | -2.53(-1.18%) |
Feb 22, 2022 | 213.12 | 214.93 | 212.43 | 214.63 | 1,604,268 | +1.58(+0.74%) |
Feb 18, 2022 | 213.05 | 0 | -2.01(-0.93%) | |||
Feb 17, 2022 | 214.38 | 217.18 | 212.48 | 215.06 | 1,352,421 | -0.06(-0.03%) |
Feb 16, 2022 | 214.53 | 215.88 | 214.17 | 215.12 | 1,957,008 | +0.07(+0.03%) |
Feb 15, 2022 | 217.05 | 218.93 | 214.04 | 215.05 | 1,949,563 | -0.30(-0.14%) |
Feb 14, 2022 | 217.56 | 217.66 | 212.78 | 215.35 | 2,292,068 | -1.67(-0.77%) |
Feb 11, 2022 | 219.74 | 219.74 | 214.35 | 217.02 | 2,878,319 | -2.72(-1.24%) |
Feb 10, 2022 | 221.97 | 222.37 | 218.65 | 219.74 | 2,628,543 | -4.92(-2.19%) |
Feb 09, 2022 | 222.51 | 231.35 | 219.92 | 224.66 | 2,982,410 | +7.29(+3.36%) |
Feb 08, 2022 | 216.87 | 218.47 | 213.51 | 217.37 | 2,153,378 | -1.13(-0.52%) |
Feb 07, 2022 | 221.65 | 222.11 | 217.94 | 218.50 | 1,324,503 | -3.15(-1.42%) |
Feb 04, 2022 | 215.18 | 223.48 | 215.18 | 221.65 | 2,230,066 | +4.59(+2.12%) |
Feb 03, 2022 | 215.20 | 218.17 | 217.06 | 3,310,202 | +1.53(+0.71%) | |
Feb 02, 2022 | 209.06 | 216.13 | 208.66 | 215.53 | 2,323,993 | +6.62(+3.17%) |
Feb 01, 2022 | 206.49 | 209.73 | 205.40 | 208.91 | 1,711,879 | +2.27(+1.10%) |
Jan 31, 2022 | 202.84 | 207.19 | 206.64 | 1,948,348 | +3.38(+1.66%) | |
Jan 28, 2022 | 201.65 | 203.31 | 197.28 | 203.26 | 2,043,555 | +2.26(+1.12%) |
Jan 27, 2022 | 199.31 | 205.70 | 198.06 | 201.00 | 2,149,050 | +2.80(+1.41%) |
Jan 26, 2022 | 200.75 | 201.33 | 196.25 | 198.20 | 3,181,984 | -1.50(-0.75%) |
Jan 25, 2022 | 198.67 | 201.74 | 196.40 | 199.70 | 1,827,242 | -2.21(-1.10%) |
Jan 24, 2022 | 197.81 | 202.35 | 197.35 | 201.91 | 2,615,159 | -1.50(-0.73%) |
Jan 21, 2022 | 207.99 | 207.99 | 203.40 | 203.41 | 2,511,666 | -4.76(-2.29%) |
Jan 20, 2022 | 208.03 | 210.73 | 207.71 | 208.17 | 2,633,011 | +1.42(+0.69%) |
Jan 19, 2022 | 201.90 | 207.69 | 201.90 | 206.75 | 3,549,625 | +5.51(+2.74%) |
Jan 18, 2022 | 200.17 | 201.73 | 198.38 | 201.24 | 1,897,997 | +0.28(+0.14%) |
Jan 14, 2022 | 200.96 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 204.39 | 206.19 | 200.91 | 201.45 | 2,193,433 | -2.21(-1.08%) |
Jan 12, 2022 | 200.82 | 204.03 | 200.79 | 203.65 | 1,831,415 | +2.47(+1.23%) |
Jan 11, 2022 | 200.99 | 201.28 | 197.75 | 201.19 | 1,398,567 | +0.58(+0.29%) |
Jan 10, 2022 | 202.53 | 202.96 | 198.86 | 200.61 | 950,176 | -2.02(-1.00%) |
Jan 07, 2022 | 202.69 | 203.26 | 200.08 | 202.62 | 1,031,676 | -0.60(-0.30%) |
Jan 06, 2022 | 204.94 | 205.09 | 202.50 | 203.23 | 1,047,683 | -0.65(-0.32%) |
Jan 05, 2022 | 205.95 | 205.95 | 203.15 | 203.88 | 1,141,367 | -0.76(-0.37%) |
Jan 04, 2022 | 204.15 | 205.77 | 202.84 | 204.63 | 1,281,682 | +1.63(+0.80%) |