Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 229.16 | 232.41 | 228.23 | 228.25 | 1,390,677 | -2.97(-1.29%) |
Mar 30, 2022 | 229.03 | 232.47 | 229.03 | 231.23 | 1,455,849 | +3.06(+1.34%) |
Mar 29, 2022 | 224.61 | 228.26 | 221.58 | 228.17 | 1,736,382 | +0.19(+0.08%) |
Mar 28, 2022 | 229.52 | 230.03 | 226.65 | 227.98 | 1,317,901 | -3.28(-1.42%) |
Mar 25, 2022 | 227.92 | 231.34 | 227.48 | 231.26 | 1,191,505 | +3.18(+1.39%) |
Mar 24, 2022 | 227.14 | 230.32 | 226.32 | 228.09 | 1,246,221 | +1.24(+0.55%) |
Mar 23, 2022 | 225.91 | 228.71 | 225.46 | 226.84 | 1,447,973 | +1.76(+0.78%) |
Mar 22, 2022 | 223.50 | 225.13 | 221.56 | 225.09 | 1,226,059 | +1.67(+0.75%) |
Mar 21, 2022 | 218.62 | 225.71 | 218.61 | 223.42 | 1,654,693 | +5.53(+2.54%) |
Mar 18, 2022 | 218.27 | 218.74 | 216.34 | 217.89 | 2,752,797 | -0.27(-0.12%) |
Mar 17, 2022 | 218.09 | 219.97 | 215.54 | 218.16 | 1,809,477 | +2.67(+1.24%) |
Mar 16, 2022 | 221.88 | 223.71 | 212.35 | 215.49 | 2,596,519 | -9.40(-4.18%) |
Mar 15, 2022 | 222.83 | 225.63 | 220.91 | 224.89 | 1,210,691 | +3.59(+1.62%) |
Mar 14, 2022 | 221.79 | 222.97 | 218.12 | 221.30 | 1,457,678 | +1.28(+0.58%) |
Mar 11, 2022 | 223.16 | 226.15 | 219.93 | 220.02 | 1,907,154 | -2.88(-1.29%) |
Mar 10, 2022 | 223.34 | 226.01 | 221.78 | 222.90 | 1,666,064 | -1.22(-0.54%) |
Mar 09, 2022 | 222.39 | 225.64 | 219.21 | 224.12 | 2,562,704 | +1.42(+0.64%) |
Mar 08, 2022 | 234.12 | 234.58 | 222.64 | 222.70 | 2,926,429 | -11.34(-4.84%) |
Mar 07, 2022 | 232.35 | 241.32 | 232.34 | 234.04 | 5,062,720 | +1.89(+0.82%) |
Mar 04, 2022 | 223.45 | 232.40 | 222.46 | 232.15 | 3,505,243 | +6.78(+3.01%) |
Mar 03, 2022 | 224.09 | 226.91 | 223.51 | 225.37 | 1,981,455 | +2.25(+1.01%) |
Mar 02, 2022 | 222.41 | 223.96 | 216.88 | 223.12 | 2,937,134 | +2.30(+1.04%) |
Mar 01, 2022 | 222.41 | 224.30 | 219.66 | 220.82 | 2,199,786 | -1.07(-0.48%) |
Feb 28, 2022 | 217.29 | 222.40 | 216.86 | 221.89 | 3,470,549 | +6.12(+2.84%) |
Feb 25, 2022 | 206.85 | 215.97 | 211.69 | 215.76 | 2,091,665 | +8.94(+4.32%) |
Feb 24, 2022 | 205.17 | 207.21 | 200.08 | 206.82 | 2,179,540 | +2.14(+1.05%) |
Feb 23, 2022 | 206.37 | 207.15 | 204.25 | 204.68 | 1,842,731 | -0.52(-0.25%) |
Feb 22, 2022 | 208.21 | 208.21 | 203.60 | 205.20 | 2,292,924 | +0.95(+0.46%) |
Feb 18, 2022 | 204.25 | 0 | +1.34(+0.66%) | |||
Feb 17, 2022 | 202.28 | 204.00 | 200.87 | 202.91 | 1,071,724 | -0.01(-0.00%) |
Feb 16, 2022 | 201.28 | 203.78 | 201.13 | 202.92 | 860,218 | +1.55(+0.77%) |
Feb 15, 2022 | 200.62 | 202.69 | 199.69 | 201.37 | 729,211 | +1.51(+0.76%) |
Feb 14, 2022 | 202.29 | 203.13 | 198.78 | 199.85 | 1,297,043 | -2.45(-1.21%) |
Feb 11, 2022 | 200.30 | 203.42 | 199.56 | 202.31 | 1,274,478 | +2.12(+1.06%) |
Feb 10, 2022 | 202.29 | 204.23 | 199.04 | 200.19 | 1,164,761 | -3.71(-1.82%) |
Feb 09, 2022 | 204.16 | 204.59 | 203.00 | 203.90 | 1,096,792 | +0.93(+0.46%) |
Feb 08, 2022 | 201.93 | 203.54 | 200.52 | 202.97 | 1,124,741 | +2.21(+1.10%) |
Feb 07, 2022 | 201.85 | 202.47 | 200.25 | 200.75 | 1,104,585 | -0.16(-0.08%) |
Feb 04, 2022 | 202.07 | 204.62 | 199.49 | 200.91 | 1,545,172 | +0.11(+0.06%) |
Feb 03, 2022 | 196.70 | 200.80 | 1,458,934 | -1.81(-0.89%) | ||
Feb 02, 2022 | 200.92 | 202.96 | 199.31 | 202.61 | 1,995,580 | +1.15(+0.57%) |
Feb 01, 2022 | 200.82 | 202.16 | 198.50 | 201.46 | 1,449,366 | +0.73(+0.36%) |
Jan 31, 2022 | 199.18 | 201.23 | 197.21 | 200.73 | 1,655,076 | -0.68(-0.34%) |
Jan 28, 2022 | 198.59 | 201.46 | 195.19 | 201.41 | 1,585,350 | +3.80(+1.92%) |
Jan 27, 2022 | 194.09 | 200.29 | 194.09 | 197.61 | 2,538,823 | +3.67(+1.89%) |
Jan 26, 2022 | 193.23 | 198.89 | 190.03 | 193.94 | 2,100,999 | -0.98(-0.50%) |
Jan 25, 2022 | 194.01 | 195.76 | 190.17 | 194.92 | 1,865,941 | -1.06(-0.54%) |
Jan 24, 2022 | 193.47 | 196.44 | 189.89 | 195.98 | 1,547,092 | +0.51(+0.26%) |
Jan 21, 2022 | 198.05 | 199.59 | 195.26 | 195.47 | 1,307,335 | -2.31(-1.17%) |
Jan 20, 2022 | 199.19 | 201.55 | 197.31 | 197.78 | 985,936 | -1.31(-0.66%) |
Jan 19, 2022 | 199.82 | 202.00 | 199.09 | 199.09 | 873,731 | -0.76(-0.38%) |
Jan 18, 2022 | 200.76 | 201.11 | 197.77 | 199.84 | 1,167,360 | -1.84(-0.91%) |
Jan 14, 2022 | 201.68 | 0 | +1.64(+0.82%) | |||
Jan 13, 2022 | 200.08 | 201.69 | 199.12 | 200.04 | 809,959 | +0.60(+0.30%) |
Jan 12, 2022 | 199.51 | 200.17 | 198.22 | 199.45 | 1,028,952 | +0.33(+0.17%) |
Jan 11, 2022 | 198.20 | 199.29 | 197.09 | 199.12 | 1,085,669 | +0.91(+0.46%) |
Jan 10, 2022 | 200.08 | 202.05 | 197.16 | 198.20 | 1,312,293 | -1.39(-0.70%) |
Jan 07, 2022 | 200.05 | 201.27 | 199.20 | 199.60 | 1,496,705 | +0.33(+0.17%) |
Jan 06, 2022 | 200.01 | 201.43 | 197.75 | 199.27 | 918,176 | +1.35(+0.68%) |
Jan 05, 2022 | 200.24 | 201.80 | 197.66 | 197.92 | 931,309 | -1.64(-0.82%) |
Jan 04, 2022 | 196.75 | 199.94 | 195.95 | 199.56 | 1,200,067 | +4.32(+2.21%) |