Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 213.89 | 216.17 | 211.19 | 211.71 | 7,168,029 | -2.61(-1.22%) |
Mar 30, 2022 | 219.08 | 219.22 | 212.79 | 214.33 | 4,964,830 | -6.33(-2.87%) |
Mar 29, 2022 | 218.00 | 221.52 | 216.15 | 220.66 | 5,385,004 | +5.99(+2.79%) |
Mar 28, 2022 | 209.78 | 214.76 | 208.70 | 214.66 | 4,302,921 | +4.24(+2.01%) |
Mar 25, 2022 | 213.66 | 215.24 | 207.88 | 210.43 | 3,668,479 | -2.94(-1.38%) |
Mar 24, 2022 | 211.74 | 213.50 | 209.27 | 213.37 | 4,161,228 | +2.86(+1.36%) |
Mar 23, 2022 | 213.26 | 213.32 | 207.72 | 210.51 | 8,426,771 | -7.08(-3.25%) |
Mar 22, 2022 | 213.11 | 221.22 | 212.01 | 217.59 | 7,047,454 | +4.48(+2.10%) |
Mar 21, 2022 | 217.57 | 218.47 | 210.01 | 213.11 | 6,463,090 | -5.07(-2.32%) |
Mar 18, 2022 | 208.63 | 218.95 | 207.71 | 218.18 | 12,255,713 | +8.37(+3.99%) |
Mar 17, 2022 | 204.03 | 210.08 | 201.98 | 209.81 | 5,858,443 | +4.83(+2.35%) |
Mar 16, 2022 | 198.09 | 205.31 | 196.77 | 204.98 | 6,065,785 | +9.40(+4.81%) |
Mar 15, 2022 | 197.96 | 199.39 | 192.19 | 195.58 | 5,291,062 | +3.01(+1.56%) |
Mar 14, 2022 | 197.67 | 199.59 | 191.27 | 192.57 | 5,681,667 | -4.77(-2.42%) |
Mar 11, 2022 | 204.19 | 204.19 | 197.06 | 197.34 | 5,211,846 | -2.24(-1.12%) |
Mar 10, 2022 | 198.53 | 200.62 | 196.97 | 199.58 | 5,667,551 | -3.00(-1.48%) |
Mar 09, 2022 | 197.78 | 204.64 | 196.66 | 202.58 | 6,909,317 | +11.05(+5.77%) |
Mar 08, 2022 | 193.72 | 196.64 | 188.66 | 191.53 | 8,248,310 | -4.14(-2.11%) |
Mar 07, 2022 | 202.87 | 204.34 | 195.48 | 195.67 | 7,437,127 | -6.76(-3.34%) |
Mar 04, 2022 | 204.12 | 205.79 | 198.69 | 202.43 | 6,836,018 | -1.73(-0.85%) |
Mar 03, 2022 | 209.79 | 211.03 | 203.64 | 204.16 | 6,569,263 | -5.62(-2.68%) |
Mar 02, 2022 | 215.48 | 216.69 | 200.57 | 209.79 | 16,715,570 | +1.50(+0.72%) |
Mar 01, 2022 | 212.79 | 213.78 | 207.86 | 208.29 | 12,539,628 | -1.64(-0.78%) |
Feb 28, 2022 | 207.20 | 211.06 | 206.36 | 209.93 | 7,921,919 | +2.43(+1.17%) |
Feb 25, 2022 | 204.13 | 207.87 | 202.99 | 207.50 | 5,870,557 | +3.79(+1.86%) |
Feb 24, 2022 | 184.21 | 204.31 | 183.91 | 203.71 | 11,844,589 | +13.71(+7.22%) |
Feb 23, 2022 | 195.79 | 198.43 | 189.59 | 190.00 | 7,802,594 | -4.58(-2.35%) |
Feb 22, 2022 | 194.97 | 200.88 | 192.97 | 194.57 | 8,456,252 | -1.70(-0.87%) |
Feb 18, 2022 | 196.28 | 0 | -3.18(-1.59%) | |||
Feb 17, 2022 | 207.74 | 209.15 | 198.93 | 199.46 | 8,841,868 | -11.68(-5.53%) |
Feb 16, 2022 | 210.40 | 211.81 | 207.62 | 211.13 | 7,091,032 | -2.50(-1.17%) |
Feb 15, 2022 | 209.15 | 213.96 | 207.92 | 213.64 | 6,371,454 | +7.83(+3.80%) |
Feb 14, 2022 | 205.21 | 209.30 | 204.04 | 205.81 | 6,981,890 | -1.50(-0.72%) |
Feb 11, 2022 | 217.00 | 219.30 | 205.52 | 207.31 | 8,189,021 | -9.74(-4.49%) |
Feb 10, 2022 | 217.08 | 221.36 | 215.19 | 217.05 | 5,325,020 | -4.36(-1.97%) |
Feb 09, 2022 | 220.51 | 221.56 | 214.95 | 221.41 | 6,121,687 | +4.60(+2.12%) |
Feb 08, 2022 | 214.98 | 217.32 | 211.54 | 216.81 | 5,643,089 | +0.46(+0.21%) |
Feb 07, 2022 | 218.37 | 220.81 | 216.04 | 216.35 | 3,936,582 | -2.25(-1.03%) |
Feb 04, 2022 | 214.38 | 221.04 | 212.58 | 218.60 | 6,194,198 | +6.44(+3.04%) |
Feb 03, 2022 | 217.45 | 209.80 | 212.16 | 12,860,664 | -12.20(-5.44%) | |
Feb 02, 2022 | 233.07 | 233.82 | 222.38 | 224.37 | 9,387,987 | -7.09(-3.06%) |
Feb 01, 2022 | 231.71 | 232.12 | 225.67 | 231.46 | 6,401,818 | -0.51(-0.22%) |
Jan 31, 2022 | 222.31 | 232.25 | 231.97 | 7,101,503 | +10.47(+4.73%) | |
Jan 28, 2022 | 213.69 | 221.66 | 210.28 | 221.50 | 8,286,547 | +9.36(+4.41%) |
Jan 27, 2022 | 213.47 | 222.51 | 211.45 | 212.13 | 9,489,384 | +1.74(+0.82%) |
Jan 26, 2022 | 218.98 | 220.83 | 208.47 | 210.40 | 10,054,076 | -4.38(-2.04%) |
Jan 25, 2022 | 220.37 | 223.26 | 214.06 | 214.78 | 9,107,080 | -7.62(-3.43%) |
Jan 24, 2022 | 211.78 | 222.74 | 206.92 | 222.39 | 11,697,724 | +4.39(+2.01%) |
Jan 21, 2022 | 222.42 | 224.13 | 217.63 | 218.00 | 9,169,613 | -7.55(-3.35%) |
Jan 20, 2022 | 228.42 | 230.74 | 221.85 | 225.55 | 5,675,412 | -0.07(-0.03%) |
Jan 19, 2022 | 226.82 | 231.55 | 225.52 | 225.62 | 5,997,317 | +0.21(+0.09%) |
Jan 18, 2022 | 227.80 | 230.07 | 224.66 | 225.41 | 6,049,592 | -5.16(-2.24%) |
Jan 14, 2022 | 230.57 | 0 | +2.59(+1.14%) | |||
Jan 13, 2022 | 236.82 | 238.11 | 227.27 | 227.98 | 6,693,757 | -9.17(-3.87%) |
Jan 12, 2022 | 236.32 | 238.60 | 235.09 | 237.15 | 6,738,138 | +2.98(+1.27%) |
Jan 11, 2022 | 228.15 | 235.68 | 225.91 | 234.17 | 7,655,816 | +5.20(+2.27%) |
Jan 10, 2022 | 224.86 | 229.17 | 218.26 | 228.97 | 7,818,373 | +1.32(+0.58%) |
Jan 07, 2022 | 227.85 | 231.62 | 225.40 | 227.66 | 6,304,829 | -0.84(-0.37%) |
Jan 06, 2022 | 227.39 | 233.81 | 225.41 | 228.50 | 9,402,794 | +1.47(+0.65%) |
Jan 05, 2022 | 235.50 | 237.52 | 226.66 | 227.02 | 18,920,724 | -20.50(-8.28%) |
Jan 04, 2022 | 256.12 | 256.14 | 242.70 | 247.52 | 7,246,904 | -7.21(-2.83%) |