Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 234.53 | 235.75 | 230.58 | 230.77 | 1,014,964 | -3.33(-1.42%) |
Mar 30, 2022 | 237.59 | 237.59 | 232.23 | 234.10 | 609,912 | -4.38(-1.84%) |
Mar 29, 2022 | 233.13 | 239.21 | 233.13 | 238.48 | 1,178,936 | +7.64(+3.31%) |
Mar 28, 2022 | 228.92 | 231.09 | 227.35 | 230.84 | 495,345 | +2.54(+1.11%) |
Mar 25, 2022 | 225.86 | 228.44 | 224.95 | 228.31 | 595,619 | +3.73(+1.66%) |
Mar 24, 2022 | 222.25 | 224.71 | 222.08 | 224.57 | 423,127 | +1.63(+0.73%) |
Mar 23, 2022 | 224.63 | 224.63 | 222.00 | 222.95 | 469,796 | -1.51(-0.67%) |
Mar 22, 2022 | 227.17 | 227.97 | 223.12 | 224.46 | 614,863 | -1.62(-0.72%) |
Mar 21, 2022 | 227.31 | 228.51 | 224.48 | 226.08 | 507,415 | -0.51(-0.22%) |
Mar 18, 2022 | 229.01 | 229.01 | 225.29 | 226.59 | 1,171,481 | -0.54(-0.24%) |
Mar 17, 2022 | 222.95 | 227.13 | 222.79 | 227.13 | 600,264 | +2.73(+1.22%) |
Mar 16, 2022 | 223.01 | 226.06 | 219.63 | 224.40 | 651,309 | +2.58(+1.16%) |
Mar 15, 2022 | 223.09 | 223.54 | 219.05 | 221.82 | 577,844 | +0.83(+0.38%) |
Mar 14, 2022 | 223.47 | 225.01 | 220.03 | 220.99 | 440,347 | -1.66(-0.75%) |
Mar 11, 2022 | 226.97 | 228.06 | 222.21 | 222.65 | 487,301 | -2.68(-1.19%) |
Mar 10, 2022 | 223.42 | 225.82 | 222.16 | 225.33 | 506,507 | -0.41(-0.18%) |
Mar 09, 2022 | 225.54 | 227.75 | 224.08 | 225.74 | 567,193 | +4.16(+1.88%) |
Mar 08, 2022 | 225.98 | 225.98 | 220.60 | 221.57 | 656,202 | -4.27(-1.89%) |
Mar 07, 2022 | 228.47 | 230.74 | 225.80 | 225.85 | 726,337 | -2.55(-1.12%) |
Mar 04, 2022 | 222.12 | 228.43 | 222.12 | 228.40 | 870,299 | +3.92(+1.74%) |
Mar 03, 2022 | 223.52 | 225.14 | 221.43 | 224.48 | 775,471 | +2.23(+1.01%) |
Mar 02, 2022 | 218.00 | 223.49 | 216.32 | 222.25 | 886,264 | +6.00(+2.78%) |
Mar 01, 2022 | 220.72 | 221.41 | 214.88 | 216.25 | 842,869 | -4.07(-1.85%) |
Feb 28, 2022 | 221.68 | 224.25 | 217.46 | 220.32 | 967,065 | -5.04(-2.24%) |
Feb 25, 2022 | 219.60 | 225.51 | 219.80 | 225.36 | 742,192 | +7.09(+3.25%) |
Feb 24, 2022 | 213.12 | 219.21 | 211.46 | 218.27 | 718,227 | +1.84(+0.85%) |
Feb 23, 2022 | 218.47 | 221.30 | 216.22 | 216.43 | 768,864 | -1.73(-0.79%) |
Feb 22, 2022 | 217.00 | 219.13 | 215.90 | 218.16 | 660,852 | +1.07(+0.49%) |
Feb 18, 2022 | 217.09 | 0 | -0.97(-0.44%) | |||
Feb 17, 2022 | 220.02 | 220.99 | 217.23 | 218.06 | 493,160 | -3.44(-1.56%) |
Feb 16, 2022 | 222.08 | 222.20 | 218.64 | 221.50 | 562,010 | -0.08(-0.04%) |
Feb 15, 2022 | 221.25 | 222.99 | 220.39 | 221.58 | 609,397 | +1.67(+0.76%) |
Feb 14, 2022 | 222.56 | 223.97 | 218.67 | 219.91 | 582,149 | -2.33(-1.05%) |
Feb 11, 2022 | 224.71 | 225.25 | 220.31 | 222.24 | 771,283 | -1.23(-0.55%) |
Feb 10, 2022 | 227.06 | 229.67 | 221.91 | 223.47 | 954,102 | -6.23(-2.71%) |
Feb 09, 2022 | 223.97 | 230.33 | 223.97 | 229.70 | 769,594 | +7.63(+3.43%) |
Feb 08, 2022 | 226.84 | 226.90 | 221.37 | 222.07 | 812,283 | -3.58(-1.59%) |
Feb 07, 2022 | 228.05 | 230.40 | 225.37 | 225.66 | 646,887 | -2.71(-1.18%) |
Feb 04, 2022 | 229.74 | 231.60 | 226.27 | 228.36 | 694,882 | -2.69(-1.16%) |
Feb 03, 2022 | 229.62 | 231.05 | 753,850 | -1.31(-0.56%) | ||
Feb 02, 2022 | 225.80 | 233.40 | 225.27 | 232.36 | 1,065,584 | +6.60(+2.92%) |
Feb 01, 2022 | 225.52 | 226.71 | 223.40 | 225.76 | 639,560 | +0.23(+0.10%) |
Jan 31, 2022 | 223.78 | 225.53 | 1,292,683 | +0.80(+0.36%) | ||
Jan 28, 2022 | 219.09 | 225.09 | 216.09 | 224.72 | 924,495 | +5.68(+2.59%) |
Jan 27, 2022 | 223.94 | 225.51 | 218.99 | 219.04 | 1,051,951 | -3.04(-1.37%) |
Jan 26, 2022 | 223.01 | 227.80 | 220.81 | 222.08 | 757,845 | -0.92(-0.41%) |
Jan 25, 2022 | 219.38 | 223.82 | 216.02 | 223.00 | 1,220,382 | +1.03(+0.46%) |
Jan 24, 2022 | 221.62 | 222.97 | 214.75 | 221.98 | 872,571 | -1.49(-0.67%) |
Jan 21, 2022 | 226.18 | 227.08 | 222.18 | 223.47 | 727,595 | -1.26(-0.56%) |
Jan 20, 2022 | 227.11 | 229.56 | 224.34 | 224.73 | 899,216 | -2.40(-1.06%) |
Jan 19, 2022 | 229.88 | 230.90 | 226.92 | 227.13 | 774,663 | -1.86(-0.81%) |
Jan 18, 2022 | 230.28 | 230.30 | 225.60 | 228.99 | 877,662 | -0.65(-0.28%) |
Jan 14, 2022 | 229.63 | 0 | -2.21(-0.95%) | |||
Jan 13, 2022 | 231.71 | 233.62 | 231.30 | 231.84 | 461,670 | +0.32(+0.14%) |
Jan 12, 2022 | 230.17 | 232.08 | 229.66 | 231.52 | 492,803 | +1.40(+0.61%) |
Jan 11, 2022 | 229.80 | 230.97 | 226.50 | 230.12 | 546,008 | +0.53(+0.23%) |
Jan 10, 2022 | 229.47 | 230.99 | 227.52 | 229.60 | 795,001 | -0.21(-0.09%) |
Jan 07, 2022 | 231.50 | 232.04 | 229.57 | 229.81 | 663,472 | -2.83(-1.21%) |
Jan 06, 2022 | 232.69 | 234.31 | 230.93 | 232.64 | 674,874 | +0.72(+0.31%) |
Jan 05, 2022 | 235.07 | 235.80 | 231.32 | 231.92 | 895,314 | -3.67(-1.56%) |
Jan 04, 2022 | 233.69 | 237.80 | 233.69 | 235.58 | 705,460 | +2.31(+0.99%) |