Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 212.91 | 214.90 | 208.31 | 208.95 | 489,087 | -3.83(-1.80%) |
Mar 30, 2022 | 215.86 | 217.41 | 211.50 | 212.78 | 252,696 | -2.76(-1.28%) |
Mar 29, 2022 | 214.38 | 216.34 | 213.05 | 215.54 | 240,815 | +3.37(+1.59%) |
Mar 28, 2022 | 209.90 | 212.29 | 207.94 | 212.17 | 337,628 | +2.31(+1.10%) |
Mar 25, 2022 | 208.59 | 210.46 | 207.14 | 209.86 | 327,438 | +1.20(+0.58%) |
Mar 24, 2022 | 205.00 | 208.76 | 204.30 | 208.66 | 245,388 | +3.92(+1.91%) |
Mar 23, 2022 | 208.12 | 209.15 | 204.69 | 204.74 | 430,464 | -4.75(-2.27%) |
Mar 22, 2022 | 206.06 | 210.08 | 205.46 | 209.49 | 431,991 | +3.36(+1.63%) |
Mar 21, 2022 | 203.23 | 206.16 | 203.09 | 206.13 | 470,339 | +2.16(+1.06%) |
Mar 18, 2022 | 199.69 | 205.78 | 199.42 | 203.97 | 1,424,995 | +3.52(+1.76%) |
Mar 17, 2022 | 196.89 | 201.12 | 196.26 | 200.45 | 313,080 | +3.19(+1.62%) |
Mar 16, 2022 | 194.96 | 198.34 | 192.04 | 197.26 | 364,561 | +3.03(+1.56%) |
Mar 15, 2022 | 190.40 | 194.52 | 189.79 | 194.23 | 352,388 | +5.04(+2.66%) |
Mar 14, 2022 | 195.97 | 196.51 | 188.57 | 189.19 | 446,148 | -5.24(-2.70%) |
Mar 11, 2022 | 198.12 | 199.18 | 194.43 | 194.43 | 387,763 | -2.14(-1.09%) |
Mar 10, 2022 | 196.75 | 199.45 | 195.86 | 196.57 | 545,210 | -3.03(-1.52%) |
Mar 09, 2022 | 199.56 | 200.83 | 197.75 | 199.60 | 526,245 | +5.01(+2.57%) |
Mar 08, 2022 | 196.85 | 198.88 | 192.55 | 194.59 | 600,923 | -1.70(-0.87%) |
Mar 07, 2022 | 201.00 | 201.73 | 195.39 | 196.29 | 464,196 | -5.49(-2.72%) |
Mar 04, 2022 | 200.61 | 202.11 | 198.17 | 201.78 | 476,819 | +0.15(+0.07%) |
Mar 03, 2022 | 203.83 | 204.11 | 198.79 | 201.63 | 477,052 | -1.01(-0.50%) |
Mar 02, 2022 | 196.54 | 203.36 | 196.54 | 202.64 | 430,021 | +6.15(+3.13%) |
Mar 01, 2022 | 198.95 | 201.99 | 195.41 | 196.49 | 621,591 | -4.36(-2.17%) |
Feb 28, 2022 | 199.50 | 201.49 | 197.78 | 200.85 | 709,506 | -1.49(-0.74%) |
Feb 25, 2022 | 198.56 | 202.56 | 198.49 | 202.34 | 376,236 | +3.91(+1.97%) |
Feb 24, 2022 | 190.71 | 198.85 | 189.84 | 198.43 | 725,343 | +3.85(+1.98%) |
Feb 23, 2022 | 198.46 | 199.42 | 194.08 | 194.58 | 657,035 | -2.71(-1.37%) |
Feb 22, 2022 | 200.81 | 202.81 | 195.24 | 197.29 | 540,569 | -4.40(-2.18%) |
Feb 18, 2022 | 201.69 | 0 | +1.04(+0.52%) | |||
Feb 17, 2022 | 202.78 | 203.95 | 200.31 | 200.65 | 597,354 | -3.42(-1.68%) |
Feb 16, 2022 | 200.27 | 204.80 | 199.10 | 204.07 | 447,780 | +2.42(+1.20%) |
Feb 15, 2022 | 195.93 | 201.78 | 195.93 | 201.65 | 551,136 | +7.85(+4.05%) |
Feb 14, 2022 | 197.60 | 198.76 | 192.49 | 193.80 | 624,795 | -2.02(-1.03%) |
Feb 11, 2022 | 200.44 | 202.67 | 194.80 | 195.82 | 629,321 | -4.91(-2.45%) |
Feb 10, 2022 | 201.50 | 205.00 | 199.10 | 200.73 | 913,240 | -4.52(-2.20%) |
Feb 09, 2022 | 204.77 | 206.69 | 203.44 | 205.25 | 731,073 | +2.17(+1.07%) |
Feb 08, 2022 | 202.05 | 204.78 | 200.95 | 203.08 | 468,435 | +0.04(+0.02%) |
Feb 07, 2022 | 204.00 | 206.90 | 201.98 | 203.04 | 341,017 | -0.12(-0.06%) |
Feb 04, 2022 | 203.39 | 206.24 | 201.69 | 203.16 | 637,898 | -1.08(-0.53%) |
Feb 03, 2022 | 199.95 | 204.24 | 1,018,159 | -4.94(-2.36%) | ||
Feb 02, 2022 | 206.93 | 211.52 | 206.82 | 209.18 | 689,304 | +3.22(+1.56%) |
Feb 01, 2022 | 206.75 | 207.50 | 202.34 | 205.96 | 787,119 | -1.66(-0.80%) |
Jan 31, 2022 | 199.19 | 207.62 | 1,192,193 | +8.11(+4.06%) | ||
Jan 28, 2022 | 201.34 | 203.21 | 193.50 | 199.51 | 1,490,290 | -2.60(-1.29%) |
Jan 27, 2022 | 202.57 | 208.99 | 198.50 | 202.11 | 1,869,792 | -0.38(-0.19%) |
Jan 26, 2022 | 195.00 | 207.65 | 188.50 | 202.49 | 5,232,436 | -18.65(-8.43%) |
Jan 25, 2022 | 222.54 | 225.26 | 219.41 | 221.14 | 1,254,556 | -5.53(-2.44%) |
Jan 24, 2022 | 218.30 | 227.24 | 216.16 | 226.67 | 1,089,641 | +5.41(+2.45%) |
Jan 21, 2022 | 226.70 | 229.85 | 220.35 | 221.26 | 679,072 | -5.53(-2.44%) |
Jan 20, 2022 | 225.37 | 234.13 | 225.37 | 226.79 | 714,920 | +3.99(+1.79%) |
Jan 19, 2022 | 225.12 | 227.06 | 222.13 | 222.80 | 542,498 | -0.70(-0.31%) |
Jan 18, 2022 | 232.41 | 233.40 | 222.88 | 223.50 | 641,620 | -12.63(-5.35%) |
Jan 14, 2022 | 236.13 | 0 | -0.25(-0.11%) | |||
Jan 13, 2022 | 240.82 | 241.79 | 235.85 | 236.38 | 269,816 | -3.29(-1.37%) |
Jan 12, 2022 | 243.22 | 245.59 | 239.36 | 239.67 | 354,765 | -2.99(-1.23%) |
Jan 11, 2022 | 238.13 | 242.78 | 236.12 | 242.66 | 576,913 | +5.32(+2.24%) |
Jan 10, 2022 | 235.04 | 238.45 | 231.93 | 237.34 | 535,579 | +5.39(+2.32%) |
Jan 07, 2022 | 235.21 | 235.83 | 229.28 | 231.95 | 330,839 | -3.75(-1.59%) |
Jan 06, 2022 | 231.75 | 237.22 | 230.46 | 235.70 | 378,517 | +3.39(+1.46%) |
Jan 05, 2022 | 239.36 | 240.53 | 232.19 | 232.31 | 403,462 | -7.59(-3.16%) |
Jan 04, 2022 | 242.24 | 244.97 | 239.71 | 239.90 | 348,071 | -2.85(-1.17%) |