Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 237.27 | 238.82 | 234.95 | 234.95 | 4,007,875 | -1.66(-0.70%) |
Mar 30, 2022 | 235.17 | 238.01 | 235.17 | 236.62 | 2,343,777 | +0.82(+0.35%) |
Mar 29, 2022 | 234.07 | 236.25 | 232.57 | 235.80 | 2,809,558 | +4.97(+2.15%) |
Mar 28, 2022 | 229.85 | 230.84 | 227.90 | 230.83 | 2,148,579 | +1.29(+0.56%) |
Mar 25, 2022 | 228.55 | 229.79 | 227.50 | 229.54 | 2,247,036 | +1.26(+0.55%) |
Mar 24, 2022 | 225.72 | 229.02 | 224.68 | 228.28 | 2,460,248 | +3.93(+1.75%) |
Mar 23, 2022 | 225.31 | 226.15 | 224.19 | 224.35 | 2,316,020 | -1.90(-0.84%) |
Mar 22, 2022 | 225.22 | 226.55 | 224.68 | 226.25 | 3,100,593 | +2.66(+1.19%) |
Mar 21, 2022 | 227.64 | 228.12 | 222.40 | 223.59 | 3,898,219 | -3.42(-1.51%) |
Mar 18, 2022 | 225.40 | 227.27 | 224.23 | 227.01 | 5,616,468 | +1.38(+0.61%) |
Mar 17, 2022 | 224.65 | 225.63 | 222.85 | 225.63 | 3,949,717 | -0.64(-0.28%) |
Mar 16, 2022 | 223.16 | 226.34 | 222.68 | 226.27 | 4,400,321 | +5.29(+2.39%) |
Mar 15, 2022 | 216.62 | 222.87 | 216.62 | 220.98 | 5,354,077 | +6.07(+2.83%) |
Mar 14, 2022 | 215.47 | 217.05 | 212.04 | 214.91 | 4,668,824 | -0.66(-0.30%) |
Mar 11, 2022 | 213.54 | 217.69 | 213.02 | 215.56 | 6,447,784 | +4.63(+2.19%) |
Mar 10, 2022 | 209.22 | 210.98 | 210.93 | 5,729,604 | -0.45(-0.21%) | |
Mar 09, 2022 | 215.49 | 215.92 | 210.94 | 211.38 | 5,924,941 | -0.30(-0.14%) |
Mar 08, 2022 | 213.15 | 218.28 | 211.12 | 211.68 | 5,529,400 | -1.46(-0.69%) |
Mar 07, 2022 | 222.63 | 222.63 | 213.01 | 213.15 | 5,707,142 | -10.91(-4.87%) |
Mar 04, 2022 | 222.92 | 224.61 | 220.09 | 224.06 | 4,406,307 | -0.80(-0.35%) |
Mar 03, 2022 | 229.00 | 230.26 | 223.93 | 224.85 | 4,951,015 | -4.08(-1.78%) |
Mar 02, 2022 | 228.84 | 230.64 | 227.67 | 228.93 | 4,717,202 | +1.24(+0.55%) |
Mar 01, 2022 | 230.22 | 231.45 | 226.42 | 227.69 | 4,115,530 | -4.88(-2.10%) |
Feb 28, 2022 | 232.25 | 233.47 | 230.28 | 232.57 | 4,637,264 | -3.14(-1.33%) |
Feb 25, 2022 | 232.44 | 235.78 | 231.22 | 235.70 | 4,816,347 | +4.18(+1.80%) |
Feb 24, 2022 | 229.54 | 232.05 | 226.41 | 231.53 | 5,146,570 | -2.61(-1.11%) |
Feb 23, 2022 | 239.56 | 239.86 | 233.47 | 234.13 | 3,707,537 | -4.64(-1.94%) |
Feb 22, 2022 | 236.23 | 240.66 | 235.85 | 238.78 | 4,207,936 | +1.98(+0.84%) |
Feb 18, 2022 | 236.79 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.62 | 238.94 | 236.22 | 237.10 | 2,997,550 | -2.04(-0.85%) |
Feb 16, 2022 | 239.79 | 240.57 | 237.36 | 239.14 | 3,113,268 | -0.68(-0.28%) |
Feb 15, 2022 | 240.78 | 242.76 | 239.59 | 239.82 | 2,298,098 | +0.40(+0.17%) |
Feb 14, 2022 | 241.81 | 242.13 | 237.81 | 239.43 | 2,988,887 | -1.67(-0.69%) |
Feb 11, 2022 | 242.72 | 244.50 | 240.69 | 241.10 | 3,802,244 | -1.62(-0.67%) |
Feb 10, 2022 | 244.34 | 246.09 | 241.86 | 242.72 | 3,435,246 | -2.82(-1.15%) |
Feb 09, 2022 | 247.55 | 248.39 | 245.12 | 245.54 | 2,517,493 | -0.21(-0.08%) |
Feb 08, 2022 | 246.15 | 247.92 | 244.82 | 245.75 | 3,090,299 | +0.22(+0.09%) |
Feb 07, 2022 | 246.62 | 247.17 | 244.89 | 245.53 | 2,073,443 | -0.20(-0.08%) |
Feb 04, 2022 | 245.55 | 247.31 | 243.58 | 245.73 | 2,105,728 | -0.55(-0.22%) |
Feb 03, 2022 | 247.56 | 245.74 | 246.28 | 2,372,974 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.57 | 248.10 | 244.25 | 247.83 | 2,508,378 | +3.11(+1.27%) |
Feb 01, 2022 | 245.44 | 245.58 | 241.50 | 244.72 | 2,642,056 | -0.44(-0.18%) |
Jan 31, 2022 | 240.97 | 245.20 | 245.15 | 3,358,193 | +3.17(+1.31%) | |
Jan 28, 2022 | 236.22 | 242.22 | 233.54 | 241.98 | 4,063,585 | +6.95(+2.95%) |
Jan 27, 2022 | 235.85 | 238.55 | 231.74 | 235.03 | 5,502,413 | -1.05(-0.44%) |
Jan 26, 2022 | 239.06 | 240.20 | 234.76 | 236.08 | 4,060,209 | -0.78(-0.33%) |
Jan 25, 2022 | 237.01 | 238.34 | 233.46 | 236.87 | 4,135,009 | -2.77(-1.16%) |
Jan 24, 2022 | 238.47 | 239.93 | 234.12 | 239.63 | 5,453,665 | -0.93(-0.38%) |
Jan 21, 2022 | 240.04 | 244.22 | 239.71 | 240.56 | 3,956,335 | +1.38(+0.58%) |
Jan 20, 2022 | 242.48 | 243.89 | 238.96 | 239.18 | 2,752,680 | -1.97(-0.82%) |
Jan 19, 2022 | 243.36 | 243.74 | 241.02 | 241.16 | 2,437,589 | -1.19(-0.49%) |
Jan 18, 2022 | 242.80 | 242.93 | 240.30 | 242.35 | 3,255,908 | -1.16(-0.48%) |
Jan 14, 2022 | 243.51 | 0 | -3.50(-1.42%) | |||
Jan 13, 2022 | 247.00 | 249.31 | 246.23 | 247.00 | 2,509,198 | +0.46(+0.19%) |
Jan 12, 2022 | 248.86 | 249.41 | 245.94 | 246.54 | 3,224,196 | -1.13(-0.46%) |
Jan 11, 2022 | 248.97 | 249.41 | 245.97 | 247.68 | 3,396,361 | -2.16(-0.87%) |
Jan 10, 2022 | 252.01 | 252.02 | 247.57 | 249.84 | 3,304,501 | -2.50(-0.99%) |
Jan 07, 2022 | 253.76 | 255.28 | 252.29 | 252.34 | 2,337,919 | -2.49(-0.98%) |
Jan 06, 2022 | 253.34 | 255.84 | 253.04 | 254.83 | 3,077,994 | +2.36(+0.94%) |
Jan 05, 2022 | 254.46 | 255.39 | 252.19 | 252.47 | 2,616,590 | -1.25(-0.49%) |
Jan 04, 2022 | 254.65 | 256.21 | 253.49 | 253.71 | 2,649,836 | -0.07(-0.03%) |