Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 222.89 | 225.96 | 222.13 | 222.46 | 641,969 | +0.34(+0.15%) |
Mar 30, 2022 | 220.38 | 222.35 | 219.42 | 222.12 | 399,098 | +0.82(+0.37%) |
Mar 29, 2022 | 221.74 | 223.19 | 219.14 | 221.30 | 620,465 | +1.56(+0.71%) |
Mar 28, 2022 | 216.82 | 219.81 | 214.71 | 219.74 | 319,851 | +3.99(+1.85%) |
Mar 25, 2022 | 215.72 | 216.54 | 211.57 | 215.75 | 445,930 | +0.64(+0.30%) |
Mar 24, 2022 | 213.59 | 215.21 | 211.58 | 215.11 | 569,584 | +3.28(+1.55%) |
Mar 23, 2022 | 216.84 | 217.25 | 211.34 | 211.83 | 524,566 | -6.25(-2.87%) |
Mar 22, 2022 | 214.60 | 218.67 | 214.14 | 218.08 | 457,981 | +3.16(+1.47%) |
Mar 21, 2022 | 217.95 | 219.02 | 212.41 | 214.92 | 747,413 | -5.83(-2.64%) |
Mar 18, 2022 | 212.46 | 222.10 | 212.10 | 220.75 | 2,182,102 | +8.09(+3.80%) |
Mar 17, 2022 | 207.11 | 212.69 | 206.14 | 212.66 | 809,218 | +6.31(+3.06%) |
Mar 16, 2022 | 207.58 | 209.34 | 201.06 | 206.35 | 735,846 | +1.96(+0.96%) |
Mar 15, 2022 | 200.83 | 204.44 | 199.18 | 204.39 | 820,866 | +4.96(+2.49%) |
Mar 14, 2022 | 204.23 | 206.27 | 198.53 | 199.43 | 615,411 | -4.73(-2.32%) |
Mar 11, 2022 | 210.84 | 210.84 | 203.88 | 204.16 | 438,066 | -4.12(-1.98%) |
Mar 10, 2022 | 206.89 | 208.68 | 203.43 | 208.28 | 785,306 | -1.31(-0.63%) |
Mar 09, 2022 | 210.54 | 210.91 | 206.41 | 209.59 | 813,669 | +2.76(+1.33%) |
Mar 08, 2022 | 214.21 | 215.51 | 206.51 | 206.83 | 582,849 | -8.02(-3.73%) |
Mar 07, 2022 | 216.64 | 218.75 | 214.81 | 214.85 | 573,290 | -3.02(-1.39%) |
Mar 04, 2022 | 217.97 | 219.04 | 215.14 | 217.87 | 461,717 | -0.86(-0.39%) |
Mar 03, 2022 | 220.49 | 220.49 | 217.59 | 218.73 | 435,280 | +0.88(+0.40%) |
Mar 02, 2022 | 217.09 | 219.07 | 213.46 | 217.85 | 549,928 | +1.81(+0.84%) |
Mar 01, 2022 | 213.38 | 218.35 | 213.32 | 216.04 | 655,359 | +2.32(+1.09%) |
Feb 28, 2022 | 211.05 | 214.01 | 210.42 | 213.72 | 495,102 | -0.47(-0.22%) |
Feb 25, 2022 | 210.61 | 214.43 | 210.83 | 214.19 | 583,049 | +4.37(+2.08%) |
Feb 24, 2022 | 199.79 | 210.25 | 199.32 | 209.82 | 691,754 | +6.88(+3.39%) |
Feb 23, 2022 | 207.31 | 208.31 | 202.59 | 202.94 | 545,487 | -3.73(-1.80%) |
Feb 22, 2022 | 207.90 | 209.69 | 206.10 | 206.67 | 647,165 | -1.55(-0.74%) |
Feb 18, 2022 | 208.22 | 0 | -0.15(-0.07%) | |||
Feb 17, 2022 | 210.44 | 210.71 | 207.04 | 208.37 | 552,213 | -3.88(-1.83%) |
Feb 16, 2022 | 214.39 | 214.64 | 210.05 | 212.25 | 497,065 | -4.05(-1.87%) |
Feb 15, 2022 | 216.89 | 218.44 | 214.21 | 216.30 | 634,152 | +2.74(+1.28%) |
Feb 14, 2022 | 214.68 | 215.40 | 211.69 | 213.56 | 640,475 | -0.67(-0.31%) |
Feb 11, 2022 | 223.20 | 225.26 | 214.22 | 214.23 | 986,603 | +1.51(+0.71%) |
Feb 10, 2022 | 215.22 | 217.36 | 211.79 | 212.72 | 725,503 | -6.81(-3.10%) |
Feb 09, 2022 | 220.00 | 222.00 | 218.00 | 219.53 | 519,122 | +2.71(+1.25%) |
Feb 08, 2022 | 213.43 | 217.63 | 213.43 | 216.82 | 420,331 | +2.42(+1.13%) |
Feb 07, 2022 | 218.75 | 218.75 | 213.62 | 214.40 | 575,943 | -4.03(-1.84%) |
Feb 04, 2022 | 217.46 | 220.64 | 215.10 | 218.43 | 574,660 | -0.12(-0.05%) |
Feb 03, 2022 | 220.39 | 218.26 | 218.55 | 730,128 | -4.93(-2.21%) | |
Feb 02, 2022 | 218.09 | 224.44 | 217.94 | 223.48 | 783,741 | +6.63(+3.06%) |
Feb 01, 2022 | 217.16 | 218.63 | 214.06 | 216.85 | 585,675 | -0.33(-0.15%) |
Jan 31, 2022 | 211.58 | 217.91 | 217.18 | 717,914 | +5.59(+2.64%) | |
Jan 28, 2022 | 207.08 | 211.70 | 204.19 | 211.59 | 616,697 | +4.15(+2.00%) |
Jan 27, 2022 | 210.66 | 215.71 | 205.88 | 207.44 | 511,401 | -0.99(-0.47%) |
Jan 26, 2022 | 214.94 | 216.42 | 206.38 | 208.43 | 703,057 | -4.32(-2.03%) |
Jan 25, 2022 | 217.01 | 217.31 | 210.27 | 212.75 | 828,487 | -7.35(-3.34%) |
Jan 24, 2022 | 215.34 | 220.66 | 212.16 | 220.10 | 777,818 | +2.96(+1.36%) |
Jan 21, 2022 | 216.08 | 220.72 | 215.72 | 217.14 | 710,997 | +0.61(+0.28%) |
Jan 20, 2022 | 218.57 | 222.95 | 216.22 | 216.53 | 738,539 | -0.71(-0.33%) |
Jan 19, 2022 | 220.75 | 222.63 | 216.85 | 217.24 | 549,220 | -2.86(-1.30%) |
Jan 18, 2022 | 222.40 | 223.34 | 218.50 | 220.10 | 826,302 | -6.38(-2.82%) |
Jan 14, 2022 | 226.48 | 0 | -3.38(-1.47%) | |||
Jan 13, 2022 | 239.22 | 239.37 | 229.60 | 229.86 | 518,732 | -8.39(-3.52%) |
Jan 12, 2022 | 237.15 | 238.62 | 235.45 | 238.25 | 749,894 | +2.01(+0.85%) |
Jan 11, 2022 | 236.13 | 238.65 | 233.53 | 236.24 | 527,610 | -0.41(-0.17%) |
Jan 10, 2022 | 235.73 | 237.72 | 232.98 | 236.65 | 430,389 | -1.06(-0.45%) |
Jan 07, 2022 | 241.30 | 242.47 | 237.67 | 237.71 | 478,423 | -4.11(-1.70%) |
Jan 06, 2022 | 243.40 | 245.93 | 241.10 | 241.82 | 658,721 | -1.69(-0.69%) |
Jan 05, 2022 | 248.74 | 249.84 | 243.50 | 243.51 | 498,212 | -6.92(-2.76%) |
Jan 04, 2022 | 252.07 | 253.10 | 249.19 | 250.43 | 546,480 | -1.68(-0.67%) |