Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 239.74 | 242.29 | 237.01 | 237.16 | 590,435 | -4.04(-1.68%) |
Mar 30, 2022 | 242.40 | 243.36 | 239.86 | 241.20 | 322,704 | -1.26(-0.52%) |
Mar 29, 2022 | 241.31 | 242.55 | 238.64 | 242.46 | 407,549 | +3.62(+1.52%) |
Mar 28, 2022 | 234.03 | 239.02 | 234.03 | 238.84 | 455,161 | +5.17(+2.21%) |
Mar 25, 2022 | 229.36 | 233.85 | 228.41 | 233.67 | 317,176 | +5.74(+2.52%) |
Mar 24, 2022 | 226.73 | 227.97 | 225.31 | 227.94 | 220,935 | +2.27(+1.00%) |
Mar 23, 2022 | 230.31 | 230.31 | 225.44 | 225.67 | 403,349 | -5.22(-2.26%) |
Mar 22, 2022 | 229.75 | 232.09 | 228.39 | 230.89 | 335,278 | +1.41(+0.62%) |
Mar 21, 2022 | 229.54 | 232.00 | 227.63 | 229.48 | 358,627 | -0.75(-0.33%) |
Mar 18, 2022 | 226.94 | 230.68 | 225.32 | 230.23 | 756,112 | +2.65(+1.16%) |
Mar 17, 2022 | 221.06 | 227.75 | 221.06 | 227.58 | 363,969 | +4.88(+2.19%) |
Mar 16, 2022 | 219.70 | 223.07 | 218.24 | 222.71 | 528,853 | +4.71(+2.16%) |
Mar 15, 2022 | 216.38 | 218.46 | 213.81 | 218.00 | 489,632 | +4.66(+2.18%) |
Mar 14, 2022 | 217.24 | 219.82 | 212.81 | 213.34 | 693,072 | -1.25(-0.58%) |
Mar 11, 2022 | 219.65 | 221.71 | 214.41 | 214.59 | 510,927 | -3.18(-1.46%) |
Mar 10, 2022 | 220.76 | 222.34 | 216.69 | 217.76 | 849,878 | -6.52(-2.91%) |
Mar 09, 2022 | 224.27 | 226.62 | 221.71 | 224.29 | 740,166 | +3.48(+1.58%) |
Mar 08, 2022 | 233.26 | 233.70 | 220.68 | 220.80 | 795,720 | -13.31(-5.69%) |
Mar 07, 2022 | 239.75 | 240.46 | 232.89 | 234.12 | 669,992 | -6.39(-2.66%) |
Mar 04, 2022 | 236.54 | 240.86 | 232.37 | 240.50 | 449,718 | +1.10(+0.46%) |
Mar 03, 2022 | 238.94 | 241.48 | 237.24 | 239.40 | 375,273 | +1.85(+0.78%) |
Mar 02, 2022 | 234.74 | 238.41 | 232.30 | 237.55 | 366,787 | +4.82(+2.07%) |
Mar 01, 2022 | 232.87 | 237.12 | 231.09 | 232.73 | 554,805 | -2.69(-1.14%) |
Feb 28, 2022 | 230.51 | 236.00 | 229.01 | 235.42 | 842,912 | +2.63(+1.13%) |
Feb 25, 2022 | 225.12 | 233.22 | 226.88 | 232.79 | 387,670 | +7.95(+3.54%) |
Feb 24, 2022 | 217.20 | 225.37 | 215.39 | 224.84 | 479,513 | +4.60(+2.09%) |
Feb 23, 2022 | 225.15 | 226.17 | 219.71 | 220.24 | 345,439 | -4.33(-1.93%) |
Feb 22, 2022 | 220.81 | 226.16 | 220.19 | 224.56 | 636,837 | +3.27(+1.48%) |
Feb 18, 2022 | 221.29 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.03 | 226.09 | 220.83 | 221.95 | 638,700 | -6.16(-2.70%) |
Feb 16, 2022 | 226.06 | 229.04 | 222.36 | 228.11 | 549,981 | +0.62(+0.27%) |
Feb 15, 2022 | 224.04 | 228.02 | 223.00 | 227.49 | 539,932 | +5.69(+2.56%) |
Feb 14, 2022 | 225.67 | 226.84 | 219.83 | 221.80 | 467,697 | -3.17(-1.41%) |
Feb 11, 2022 | 228.19 | 229.72 | 223.94 | 224.97 | 486,301 | -3.35(-1.47%) |
Feb 10, 2022 | 229.52 | 233.59 | 227.28 | 228.32 | 600,879 | -4.05(-1.74%) |
Feb 09, 2022 | 230.95 | 239.59 | 229.22 | 232.38 | 867,906 | +6.52(+2.89%) |
Feb 08, 2022 | 221.01 | 226.68 | 219.86 | 225.85 | 692,659 | +3.74(+1.68%) |
Feb 07, 2022 | 220.14 | 223.61 | 220.14 | 222.12 | 504,445 | +0.91(+0.41%) |
Feb 04, 2022 | 221.97 | 224.47 | 220.38 | 221.21 | 466,158 | -2.31(-1.03%) |
Feb 03, 2022 | 222.39 | 223.81 | 223.51 | 412,824 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.77 | 224.02 | 219.57 | 223.86 | 486,895 | +2.95(+1.33%) |
Feb 01, 2022 | 220.06 | 221.19 | 218.05 | 220.91 | 443,345 | +1.21(+0.55%) |
Jan 31, 2022 | 215.64 | 220.09 | 219.70 | 384,269 | +4.46(+2.07%) | |
Jan 28, 2022 | 210.85 | 215.36 | 207.83 | 215.24 | 379,763 | +4.59(+2.18%) |
Jan 27, 2022 | 215.06 | 216.32 | 207.55 | 210.65 | 617,091 | -2.90(-1.36%) |
Jan 26, 2022 | 217.57 | 219.99 | 212.23 | 213.55 | 447,672 | -2.93(-1.35%) |
Jan 25, 2022 | 216.33 | 218.02 | 212.59 | 216.48 | 387,803 | -3.11(-1.42%) |
Jan 24, 2022 | 219.78 | 220.25 | 212.57 | 219.59 | 566,695 | -3.32(-1.49%) |
Jan 21, 2022 | 221.63 | 225.49 | 219.68 | 222.91 | 522,700 | +0.81(+0.37%) |
Jan 20, 2022 | 228.03 | 232.87 | 221.76 | 222.10 | 674,214 | -4.91(-2.16%) |
Jan 19, 2022 | 226.23 | 231.26 | 226.23 | 227.00 | 480,190 | +1.45(+0.64%) |
Jan 18, 2022 | 226.58 | 227.10 | 222.97 | 225.55 | 407,122 | -4.05(-1.77%) |
Jan 14, 2022 | 229.60 | 0 | -0.32(-0.14%) | |||
Jan 13, 2022 | 235.49 | 236.92 | 229.67 | 229.93 | 395,302 | -6.69(-2.83%) |
Jan 12, 2022 | 230.85 | 238.24 | 230.56 | 236.62 | 733,342 | +6.78(+2.95%) |
Jan 11, 2022 | 226.92 | 230.01 | 224.09 | 229.83 | 475,887 | +3.16(+1.39%) |
Jan 10, 2022 | 228.33 | 228.88 | 222.73 | 226.67 | 486,958 | -3.22(-1.40%) |
Jan 07, 2022 | 232.26 | 233.06 | 227.92 | 229.89 | 425,824 | -3.57(-1.53%) |
Jan 06, 2022 | 234.15 | 236.44 | 230.91 | 233.46 | 469,724 | -0.44(-0.19%) |
Jan 05, 2022 | 239.69 | 240.46 | 233.86 | 233.90 | 566,175 | -6.12(-2.55%) |
Jan 04, 2022 | 237.79 | 243.09 | 237.53 | 240.02 | 488,471 | +2.54(+1.07%) |