Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 210.16 | 211.18 | 196.50 | 199.50 | 980,415 | -11.28(-5.35%) |
Mar 30, 2022 | 227.09 | 228.99 | 210.02 | 210.78 | 539,703 | -17.70(-7.75%) |
Mar 29, 2022 | 225.80 | 231.47 | 222.23 | 228.48 | 345,115 | +5.79(+2.60%) |
Mar 28, 2022 | 215.48 | 223.00 | 213.05 | 222.69 | 276,349 | +5.17(+2.38%) |
Mar 25, 2022 | 219.03 | 219.03 | 211.50 | 217.52 | 300,952 | -0.89(-0.41%) |
Mar 24, 2022 | 212.99 | 218.61 | 211.63 | 218.41 | 389,846 | +7.12(+3.37%) |
Mar 23, 2022 | 217.45 | 221.42 | 211.00 | 211.29 | 410,356 | -8.11(-3.70%) |
Mar 22, 2022 | 217.64 | 225.48 | 214.60 | 219.40 | 714,167 | +1.55(+0.71%) |
Mar 21, 2022 | 234.00 | 234.73 | 212.99 | 217.85 | 741,300 | -16.46(-7.02%) |
Mar 18, 2022 | 228.21 | 239.88 | 225.40 | 234.31 | 1,458,645 | +7.62(+3.36%) |
Mar 17, 2022 | 223.55 | 226.95 | 218.65 | 226.69 | 413,371 | -2.55(-1.11%) |
Mar 16, 2022 | 216.70 | 229.58 | 216.70 | 229.24 | 381,795 | +15.42(+7.21%) |
Mar 15, 2022 | 199.96 | 214.17 | 197.96 | 213.82 | 373,752 | +15.87(+8.02%) |
Mar 14, 2022 | 204.20 | 206.88 | 194.89 | 197.95 | 495,518 | -7.64(-3.72%) |
Mar 11, 2022 | 211.98 | 214.56 | 204.58 | 205.59 | 357,417 | -4.42(-2.10%) |
Mar 10, 2022 | 213.18 | 215.98 | 204.16 | 210.01 | 672,328 | -9.64(-4.39%) |
Mar 09, 2022 | 222.83 | 225.68 | 218.22 | 219.65 | 454,078 | +3.24(+1.50%) |
Mar 08, 2022 | 205.12 | 224.02 | 203.02 | 216.41 | 420,729 | +10.93(+5.32%) |
Mar 07, 2022 | 219.59 | 220.84 | 205.43 | 205.48 | 332,458 | -12.43(-5.70%) |
Mar 04, 2022 | 220.01 | 221.06 | 214.29 | 217.91 | 335,132 | -4.02(-1.81%) |
Mar 03, 2022 | 231.01 | 231.99 | 220.15 | 221.93 | 318,177 | -7.11(-3.10%) |
Mar 02, 2022 | 224.23 | 229.63 | 222.77 | 229.04 | 318,030 | +8.18(+3.70%) |
Mar 01, 2022 | 230.24 | 234.04 | 218.07 | 220.86 | 419,288 | -7.57(-3.31%) |
Feb 28, 2022 | 224.87 | 229.62 | 223.54 | 228.43 | 342,701 | +0.80(+0.35%) |
Feb 25, 2022 | 221.00 | 227.64 | 217.91 | 227.63 | 239,062 | +6.65(+3.01%) |
Feb 24, 2022 | 198.08 | 221.58 | 196.23 | 220.98 | 341,299 | +14.60(+7.07%) |
Feb 23, 2022 | 216.09 | 220.29 | 205.52 | 206.38 | 321,319 | -8.05(-3.75%) |
Feb 22, 2022 | 214.21 | 223.25 | 211.59 | 214.43 | 289,700 | -4.10(-1.88%) |
Feb 18, 2022 | 218.53 | 0 | -5.90(-2.63%) | |||
Feb 17, 2022 | 232.61 | 236.20 | 223.85 | 224.43 | 375,688 | -12.61(-5.32%) |
Feb 16, 2022 | 228.92 | 238.10 | 227.00 | 237.04 | 434,951 | +4.67(+2.01%) |
Feb 15, 2022 | 223.40 | 232.44 | 223.40 | 232.37 | 562,077 | +15.15(+6.97%) |
Feb 14, 2022 | 215.75 | 224.28 | 214.04 | 217.22 | 950,532 | +5.11(+2.41%) |
Feb 11, 2022 | 220.13 | 224.87 | 209.33 | 212.11 | 830,253 | -6.68(-3.05%) |
Feb 10, 2022 | 217.54 | 229.28 | 216.24 | 218.79 | 350,201 | -8.02(-3.54%) |
Feb 09, 2022 | 218.68 | 227.41 | 215.60 | 226.81 | 358,465 | +10.06(+4.64%) |
Feb 08, 2022 | 210.00 | 218.50 | 206.98 | 216.75 | 491,778 | +4.24(+2.00%) |
Feb 07, 2022 | 210.00 | 221.40 | 209.39 | 212.51 | 562,717 | +2.41(+1.15%) |
Feb 04, 2022 | 209.28 | 214.00 | 200.35 | 210.10 | 933,970 | +5.95(+2.91%) |
Feb 03, 2022 | 213.01 | 203.06 | 204.15 | 648,671 | -16.94(-7.66%) | |
Feb 02, 2022 | 220.10 | 224.10 | 217.31 | 221.09 | 710,052 | +6.72(+3.13%) |
Feb 01, 2022 | 210.80 | 215.43 | 206.51 | 214.37 | 614,264 | +4.02(+1.91%) |
Jan 31, 2022 | 192.80 | 210.40 | 210.35 | 811,073 | +18.92(+9.88%) | |
Jan 28, 2022 | 181.74 | 191.95 | 174.58 | 191.43 | 758,362 | +10.37(+5.73%) |
Jan 27, 2022 | 195.30 | 196.50 | 180.43 | 181.06 | 394,643 | -10.42(-5.44%) |
Jan 26, 2022 | 195.74 | 203.22 | 188.92 | 191.48 | 450,356 | +2.53(+1.34%) |
Jan 25, 2022 | 194.49 | 196.67 | 186.05 | 188.95 | 580,128 | -13.17(-6.52%) |
Jan 24, 2022 | 193.00 | 202.58 | 184.71 | 202.12 | 593,080 | +4.53(+2.29%) |
Jan 21, 2022 | 207.25 | 211.10 | 197.28 | 197.59 | 809,011 | -9.52(-4.60%) |
Jan 20, 2022 | 223.98 | 223.98 | 206.42 | 207.11 | 608,610 | -14.33(-6.47%) |
Jan 19, 2022 | 233.40 | 237.75 | 220.71 | 221.44 | 534,131 | -12.50(-5.34%) |
Jan 18, 2022 | 238.50 | 242.33 | 232.94 | 233.94 | 334,488 | -11.63(-4.74%) |
Jan 14, 2022 | 245.57 | 0 | +2.25(+0.92%) | |||
Jan 13, 2022 | 255.96 | 257.87 | 242.44 | 243.32 | 285,977 | -7.68(-3.06%) |
Jan 12, 2022 | 253.44 | 257.02 | 249.26 | 251.00 | 223,082 | +1.16(+0.46%) |
Jan 11, 2022 | 245.37 | 251.77 | 244.04 | 249.84 | 260,396 | +4.47(+1.82%) |
Jan 10, 2022 | 246.51 | 247.49 | 235.06 | 245.37 | 533,876 | -6.72(-2.67%) |
Jan 07, 2022 | 257.46 | 260.17 | 248.00 | 252.09 | 362,956 | -6.42(-2.48%) |
Jan 06, 2022 | 253.37 | 258.84 | 246.60 | 258.51 | 650,268 | +3.36(+1.32%) |
Jan 05, 2022 | 275.91 | 275.91 | 255.15 | 255.15 | 534,365 | -22.15(-7.99%) |
Jan 04, 2022 | 288.63 | 288.85 | 269.04 | 277.30 | 437,655 | -11.27(-3.91%) |