Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 216.14 | 217.59 | 214.67 | 215.50 | 25,126 | -5.01(-2.27%) |
Mar 30, 2022 | 215.81 | 222.35 | 215.57 | 220.52 | 64,131 | +7.80(+3.67%) |
Mar 29, 2022 | 217.34 | 217.34 | 208.22 | 212.72 | 120,878 | -18.79(-8.12%) |
Mar 28, 2022 | 233.19 | 233.61 | 230.38 | 231.50 | 58,121 | +3.02(+1.32%) |
Mar 25, 2022 | 227.91 | 231.37 | 226.36 | 228.48 | 31,717 | +2.91(+1.29%) |
Mar 24, 2022 | 221.06 | 226.83 | 219.88 | 225.57 | 37,526 | +2.41(+1.08%) |
Mar 23, 2022 | 223.00 | 223.89 | 219.45 | 223.16 | 28,669 | -1.30(-0.58%) |
Mar 22, 2022 | 224.81 | 225.97 | 223.07 | 224.46 | 49,172 | +4.50(+2.04%) |
Mar 21, 2022 | 220.92 | 220.92 | 216.10 | 219.96 | 51,523 | +11.03(+5.28%) |
Mar 18, 2022 | 211.15 | 211.66 | 206.98 | 208.93 | 16,059 | -0.80(-0.38%) |
Mar 17, 2022 | 206.53 | 210.44 | 206.53 | 209.74 | 21,275 | +4.26(+2.07%) |
Mar 16, 2022 | 213.19 | 213.19 | 202.65 | 205.47 | 41,702 | -1.61(-0.78%) |
Mar 15, 2022 | 206.01 | 207.24 | 204.29 | 207.09 | 37,690 | +6.04(+3.01%) |
Mar 14, 2022 | 201.60 | 203.23 | 200.18 | 201.04 | 24,137 | +0.74(+0.37%) |
Mar 11, 2022 | 203.23 | 203.46 | 200.30 | 200.30 | 31,634 | -1.53(-0.76%) |
Mar 10, 2022 | 199.71 | 202.16 | 199.47 | 201.83 | 28,653 | +7.34(+3.77%) |
Mar 09, 2022 | 192.48 | 195.51 | 190.84 | 194.49 | 37,790 | -1.93(-0.98%) |
Mar 08, 2022 | 200.95 | 200.95 | 196.41 | 196.41 | 68,700 | -15.00(-7.09%) |
Mar 07, 2022 | 203.19 | 212.00 | 203.19 | 211.41 | 71,026 | +12.58(+6.33%) |
Mar 04, 2022 | 200.62 | 200.62 | 195.72 | 198.82 | 22,976 | -2.05(-1.02%) |
Mar 03, 2022 | 204.76 | 204.76 | 198.65 | 200.88 | 47,893 | -7.75(-3.72%) |
Mar 02, 2022 | 207.83 | 209.69 | 205.99 | 208.63 | 48,193 | +9.16(+4.59%) |
Mar 01, 2022 | 197.43 | 200.40 | 195.90 | 199.47 | 65,170 | -1.96(-0.98%) |
Feb 28, 2022 | 196.68 | 202.35 | 193.42 | 201.44 | 98,985 | +27.07(+15.52%) |
Feb 25, 2022 | 173.74 | 174.90 | 172.15 | 174.37 | 38,737 | +1.81(+1.05%) |
Feb 24, 2022 | 166.19 | 172.67 | 166.58 | 172.56 | 25,968 | +3.20(+1.89%) |
Feb 23, 2022 | 172.28 | 173.44 | 169.27 | 169.36 | 24,393 | +0.72(+0.43%) |
Feb 22, 2022 | 168.62 | 170.06 | 167.67 | 168.64 | 28,018 | -1.38(-0.81%) |
Feb 18, 2022 | 170.02 | 0 | -1.43(-0.83%) | |||
Feb 17, 2022 | 172.59 | 172.89 | 170.70 | 171.44 | 14,130 | -2.12(-1.22%) |
Feb 16, 2022 | 171.23 | 173.96 | 171.23 | 173.56 | 22,258 | +4.63(+2.74%) |
Feb 15, 2022 | 169.94 | 170.46 | 167.84 | 168.93 | 13,259 | +0.11(+0.06%) |
Feb 14, 2022 | 170.11 | 171.23 | 167.70 | 168.82 | 20,468 | -0.51(-0.30%) |
Feb 11, 2022 | 169.47 | 171.66 | 168.10 | 169.33 | 29,104 | -0.22(-0.13%) |
Feb 10, 2022 | 171.27 | 173.32 | 169.51 | 169.56 | 17,105 | -2.35(-1.36%) |
Feb 09, 2022 | 171.86 | 174.05 | 171.51 | 171.90 | 27,731 | +2.28(+1.34%) |
Feb 08, 2022 | 165.70 | 170.33 | 165.70 | 169.63 | 33,757 | +4.61(+2.79%) |
Feb 07, 2022 | 164.13 | 165.60 | 163.90 | 165.02 | 20,335 | +1.98(+1.22%) |
Feb 04, 2022 | 163.37 | 163.79 | 161.45 | 163.04 | 20,357 | -0.33(-0.20%) |
Feb 03, 2022 | 165.05 | 162.79 | 163.37 | 23,955 | -0.95(-0.58%) | |
Feb 02, 2022 | 162.73 | 164.59 | 162.55 | 164.32 | 43,505 | +3.88(+2.42%) |
Feb 01, 2022 | 162.88 | 162.88 | 160.06 | 160.44 | 39,759 | -1.60(-0.99%) |
Jan 31, 2022 | 159.03 | 163.17 | 162.04 | 54,546 | +3.82(+2.42%) | |
Jan 28, 2022 | 158.12 | 158.84 | 155.43 | 158.22 | 51,871 | +0.21(+0.13%) |
Jan 27, 2022 | 162.45 | 162.48 | 157.76 | 158.01 | 58,177 | -2.63(-1.64%) |
Jan 26, 2022 | 164.16 | 164.25 | 156.77 | 160.64 | 884,530 | +0.61(+0.38%) |
Jan 25, 2022 | 162.90 | 163.54 | 156.98 | 160.04 | 172,071 | -2.73(-1.68%) |
Jan 24, 2022 | 160.54 | 163.75 | 159.31 | 162.76 | 92,114 | -1.07(-0.65%) |
Jan 21, 2022 | 165.09 | 167.15 | 163.82 | 163.83 | 39,173 | -2.13(-1.28%) |
Jan 20, 2022 | 171.64 | 171.64 | 165.72 | 165.96 | 76,439 | -7.03(-4.06%) |
Jan 19, 2022 | 175.64 | 176.94 | 172.99 | 172.99 | 31,017 | -3.22(-1.83%) |
Jan 18, 2022 | 175.47 | 178.75 | 174.50 | 176.21 | 59,382 | +2.04(+1.17%) |
Jan 14, 2022 | 174.16 | 0 | +2.04(+1.19%) | |||
Jan 13, 2022 | 174.84 | 175.47 | 171.86 | 172.12 | 19,823 | -0.49(-0.28%) |
Jan 12, 2022 | 171.15 | 174.42 | 171.15 | 172.61 | 21,708 | +1.91(+1.12%) |
Jan 11, 2022 | 169.70 | 171.53 | 168.54 | 170.70 | 18,168 | +1.81(+1.07%) |
Jan 10, 2022 | 169.63 | 170.00 | 167.32 | 168.89 | 35,784 | -4.03(-2.33%) |
Jan 07, 2022 | 172.05 | 173.18 | 171.85 | 172.92 | 14,826 | +0.85(+0.49%) |
Jan 06, 2022 | 172.87 | 173.38 | 171.12 | 172.07 | 21,748 | +0.55(+0.32%) |
Jan 05, 2022 | 174.10 | 174.55 | 171.52 | 171.52 | 27,016 | -3.10(-1.77%) |
Jan 04, 2022 | 175.26 | 175.65 | 173.79 | 174.62 | 15,516 | +3.62(+2.12%) |