Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 223.48 | 225.05 | 219.34 | 219.35 | 1,152,028 | -4.44(-1.99%) |
Mar 30, 2022 | 229.89 | 229.92 | 222.11 | 223.79 | 1,211,628 | -6.45(-2.80%) |
Mar 29, 2022 | 230.54 | 232.44 | 229.24 | 230.24 | 641,470 | +0.27(+0.12%) |
Mar 28, 2022 | 227.73 | 229.96 | 225.91 | 229.96 | 579,481 | +2.05(+0.90%) |
Mar 25, 2022 | 227.10 | 228.23 | 225.50 | 227.92 | 1,037,774 | +2.10(+0.93%) |
Mar 24, 2022 | 227.05 | 227.37 | 224.85 | 225.82 | 714,086 | -0.21(-0.09%) |
Mar 23, 2022 | 229.81 | 230.21 | 224.70 | 226.03 | 1,219,395 | -4.78(-2.07%) |
Mar 22, 2022 | 230.58 | 233.96 | 229.17 | 230.81 | 649,754 | +0.65(+0.28%) |
Mar 21, 2022 | 228.79 | 231.84 | 228.42 | 230.16 | 678,277 | +1.19(+0.52%) |
Mar 18, 2022 | 227.40 | 229.16 | 224.50 | 228.97 | 1,627,590 | +0.75(+0.33%) |
Mar 17, 2022 | 227.49 | 229.46 | 225.87 | 228.22 | 719,214 | +0.26(+0.11%) |
Mar 16, 2022 | 226.45 | 228.96 | 225.15 | 227.97 | 726,846 | +2.07(+0.92%) |
Mar 15, 2022 | 222.21 | 226.34 | 222.05 | 225.90 | 687,115 | +4.88(+2.21%) |
Mar 14, 2022 | 222.09 | 224.07 | 219.70 | 221.01 | 916,680 | +0.14(+0.06%) |
Mar 11, 2022 | 222.09 | 224.50 | 220.71 | 220.87 | 745,782 | -0.61(-0.27%) |
Mar 10, 2022 | 218.14 | 221.97 | 221.48 | 664,001 | +0.49(+0.22%) | |
Mar 09, 2022 | 220.82 | 222.42 | 217.09 | 220.99 | 967,079 | +4.83(+2.24%) |
Mar 08, 2022 | 220.63 | 221.29 | 215.23 | 216.15 | 1,171,306 | -5.77(-2.60%) |
Mar 07, 2022 | 223.73 | 224.35 | 218.65 | 221.92 | 1,308,653 | -1.99(-0.89%) |
Mar 04, 2022 | 223.51 | 224.51 | 220.93 | 223.91 | 1,229,945 | -1.09(-0.48%) |
Mar 03, 2022 | 227.77 | 227.77 | 222.39 | 225.00 | 1,187,940 | +0.01(+0.00%) |
Mar 02, 2022 | 223.34 | 228.03 | 220.93 | 224.99 | 2,373,049 | +1.16(+0.52%) |
Mar 01, 2022 | 224.96 | 227.28 | 222.43 | 223.83 | 1,166,832 | -1.84(-0.81%) |
Feb 28, 2022 | 226.74 | 228.52 | 223.52 | 225.67 | 1,321,928 | -4.47(-1.94%) |
Feb 25, 2022 | 226.29 | 231.54 | 226.38 | 230.14 | 697,750 | +4.09(+1.81%) |
Feb 24, 2022 | 220.46 | 226.19 | 219.51 | 226.04 | 1,164,800 | +2.69(+1.20%) |
Feb 23, 2022 | 222.10 | 226.46 | 221.64 | 223.36 | 1,984,137 | +1.63(+0.74%) |
Feb 22, 2022 | 220.05 | 222.77 | 219.25 | 221.73 | 1,109,434 | +1.71(+0.77%) |
Feb 18, 2022 | 220.02 | 0 | +2.12(+0.97%) | |||
Feb 17, 2022 | 223.70 | 224.16 | 217.38 | 217.90 | 1,102,024 | -6.41(-2.86%) |
Feb 16, 2022 | 219.63 | 225.21 | 217.52 | 224.31 | 1,387,306 | +4.16(+1.89%) |
Feb 15, 2022 | 227.93 | 229.64 | 218.18 | 220.15 | 2,047,808 | -6.71(-2.96%) |
Feb 14, 2022 | 228.93 | 231.79 | 225.73 | 226.85 | 1,020,944 | -2.98(-1.30%) |
Feb 11, 2022 | 235.82 | 238.22 | 225.94 | 229.83 | 2,054,428 | -4.93(-2.10%) |
Feb 10, 2022 | 238.83 | 241.43 | 229.71 | 234.76 | 2,422,426 | +0.45(+0.19%) |
Feb 09, 2022 | 232.94 | 235.35 | 232.90 | 234.31 | 1,004,171 | +2.88(+1.24%) |
Feb 08, 2022 | 227.51 | 232.86 | 227.02 | 231.44 | 1,368,459 | +3.02(+1.32%) |
Feb 07, 2022 | 230.76 | 231.70 | 227.48 | 228.42 | 645,312 | -2.43(-1.05%) |
Feb 04, 2022 | 230.12 | 233.24 | 229.55 | 230.84 | 596,833 | -0.46(-0.20%) |
Feb 03, 2022 | 226.13 | 233.29 | 231.30 | 1,148,168 | +4.03(+1.78%) | |
Feb 02, 2022 | 226.34 | 229.41 | 224.41 | 227.27 | 838,085 | +0.18(+0.08%) |
Feb 01, 2022 | 227.12 | 227.63 | 222.47 | 227.09 | 1,048,276 | +1.33(+0.59%) |
Jan 31, 2022 | 223.45 | 225.75 | 1,135,435 | +1.06(+0.47%) | ||
Jan 28, 2022 | 219.50 | 224.91 | 216.75 | 224.69 | 1,087,358 | +3.62(+1.64%) |
Jan 27, 2022 | 222.52 | 224.81 | 219.87 | 221.07 | 948,620 | -0.89(-0.40%) |
Jan 26, 2022 | 221.71 | 226.27 | 220.42 | 221.96 | 937,392 | -1.04(-0.47%) |
Jan 25, 2022 | 223.75 | 226.33 | 220.74 | 223.00 | 1,110,903 | -3.41(-1.51%) |
Jan 24, 2022 | 226.55 | 227.22 | 219.81 | 226.41 | 1,266,824 | +0.48(+0.21%) |
Jan 21, 2022 | 226.94 | 228.99 | 225.35 | 225.93 | 2,391,226 | +0.58(+0.26%) |
Jan 20, 2022 | 228.07 | 231.73 | 224.99 | 225.35 | 853,872 | -0.96(-0.42%) |
Jan 19, 2022 | 226.56 | 229.41 | 225.53 | 226.30 | 1,178,912 | +0.20(+0.09%) |
Jan 18, 2022 | 226.93 | 228.80 | 224.97 | 226.10 | 1,034,531 | -3.58(-1.56%) |
Jan 14, 2022 | 229.68 | 0 | -1.44(-0.62%) | |||
Jan 13, 2022 | 234.59 | 234.77 | 229.09 | 231.12 | 1,055,738 | -4.14(-1.76%) |
Jan 12, 2022 | 239.25 | 239.25 | 231.20 | 235.26 | 1,368,296 | -7.61(-3.13%) |
Jan 11, 2022 | 241.56 | 243.40 | 238.22 | 242.88 | 831,133 | +0.27(+0.11%) |
Jan 10, 2022 | 236.85 | 243.19 | 236.81 | 242.61 | 849,282 | +5.28(+2.23%) |
Jan 07, 2022 | 240.06 | 242.66 | 236.42 | 237.33 | 772,688 | -2.73(-1.14%) |
Jan 06, 2022 | 238.77 | 244.53 | 236.38 | 240.06 | 1,030,850 | +1.65(+0.69%) |
Jan 05, 2022 | 241.57 | 244.05 | 238.30 | 238.41 | 965,108 | -3.03(-1.25%) |
Jan 04, 2022 | 247.50 | 247.96 | 238.94 | 241.44 | 1,534,648 | -6.63(-2.67%) |