Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 231.67 | 235.18 | 230.26 | 231.21 | 1,191,750 | -0.11(-0.05%) |
Mar 30, 2022 | 232.60 | 235.00 | 229.95 | 231.32 | 1,108,442 | -2.27(-0.97%) |
Mar 29, 2022 | 231.40 | 234.71 | 230.28 | 233.59 | 994,545 | +6.90(+3.04%) |
Mar 28, 2022 | 225.41 | 226.71 | 223.82 | 226.69 | 562,621 | +1.93(+0.86%) |
Mar 25, 2022 | 225.80 | 226.98 | 219.95 | 224.76 | 704,622 | +0.14(+0.06%) |
Mar 24, 2022 | 220.89 | 224.65 | 219.19 | 224.62 | 664,026 | +4.31(+1.96%) |
Mar 23, 2022 | 226.99 | 227.92 | 219.02 | 220.31 | 848,702 | -8.62(-3.77%) |
Mar 22, 2022 | 226.67 | 231.21 | 226.42 | 228.93 | 966,165 | +1.96(+0.86%) |
Mar 21, 2022 | 224.78 | 229.99 | 224.78 | 226.97 | 1,255,059 | -0.69(-0.30%) |
Mar 18, 2022 | 223.32 | 228.24 | 221.97 | 227.66 | 1,368,017 | +4.42(+1.98%) |
Mar 17, 2022 | 219.55 | 223.25 | 218.67 | 223.24 | 909,473 | +2.97(+1.35%) |
Mar 16, 2022 | 218.85 | 223.65 | 215.04 | 220.27 | 1,280,546 | +5.26(+2.45%) |
Mar 15, 2022 | 214.20 | 216.21 | 213.07 | 215.01 | 748,154 | +3.92(+1.86%) |
Mar 14, 2022 | 215.05 | 218.80 | 209.94 | 211.09 | 994,418 | -2.52(-1.18%) |
Mar 11, 2022 | 219.30 | 219.93 | 213.32 | 213.61 | 572,504 | -3.33(-1.53%) |
Mar 10, 2022 | 215.74 | 218.34 | 214.53 | 216.94 | 795,349 | -2.27(-1.04%) |
Mar 09, 2022 | 216.31 | 221.08 | 215.03 | 219.21 | 1,440,060 | +8.65(+4.11%) |
Mar 08, 2022 | 214.90 | 216.99 | 208.61 | 210.56 | 2,040,722 | -6.10(-2.82%) |
Mar 07, 2022 | 223.87 | 224.68 | 215.42 | 216.66 | 1,388,774 | -10.34(-4.56%) |
Mar 04, 2022 | 231.62 | 231.83 | 225.75 | 227.00 | 1,149,232 | -6.37(-2.73%) |
Mar 03, 2022 | 233.99 | 235.70 | 231.67 | 233.37 | 923,796 | +1.00(+0.43%) |
Mar 02, 2022 | 228.56 | 235.14 | 226.79 | 232.37 | 912,909 | +4.54(+1.99%) |
Mar 01, 2022 | 231.10 | 232.48 | 226.29 | 227.83 | 1,077,806 | -2.29(-1.00%) |
Feb 28, 2022 | 231.37 | 233.03 | 227.71 | 230.12 | 1,275,730 | -3.87(-1.65%) |
Feb 25, 2022 | 229.42 | 234.38 | 229.82 | 233.99 | 1,257,649 | +5.52(+2.42%) |
Feb 24, 2022 | 218.86 | 229.44 | 216.37 | 228.47 | 2,053,032 | +5.39(+2.42%) |
Feb 23, 2022 | 227.99 | 230.00 | 222.98 | 223.08 | 1,172,701 | -3.38(-1.49%) |
Feb 22, 2022 | 226.83 | 230.22 | 222.98 | 226.46 | 1,624,586 | -1.81(-0.79%) |
Feb 18, 2022 | 228.27 | 0 | +1.91(+0.84%) | |||
Feb 17, 2022 | 232.39 | 233.81 | 226.11 | 226.36 | 1,561,084 | -5.82(-2.51%) |
Feb 16, 2022 | 228.42 | 234.39 | 223.80 | 232.18 | 2,573,663 | +3.54(+1.55%) |
Feb 15, 2022 | 245.01 | 245.01 | 224.88 | 228.64 | 3,098,099 | -11.26(-4.69%) |
Feb 14, 2022 | 243.52 | 245.08 | 238.18 | 239.90 | 1,347,896 | -4.38(-1.79%) |
Feb 11, 2022 | 250.39 | 253.58 | 243.60 | 244.28 | 1,398,155 | -6.15(-2.46%) |
Feb 10, 2022 | 249.72 | 256.62 | 248.94 | 250.43 | 1,457,796 | -5.14(-2.01%) |
Feb 09, 2022 | 251.19 | 255.80 | 251.19 | 255.57 | 1,119,552 | +8.20(+3.31%) |
Feb 08, 2022 | 243.38 | 248.34 | 242.34 | 247.37 | 1,169,277 | +1.45(+0.59%) |
Feb 07, 2022 | 249.89 | 250.54 | 244.93 | 245.92 | 697,576 | -3.97(-1.59%) |
Feb 04, 2022 | 248.53 | 253.49 | 246.46 | 249.89 | 762,807 | -0.30(-0.12%) |
Feb 03, 2022 | 250.00 | 250.19 | 797,825 | -4.26(-1.67%) | ||
Feb 02, 2022 | 247.65 | 255.72 | 246.41 | 254.45 | 1,033,154 | +7.35(+2.97%) |
Feb 01, 2022 | 247.26 | 248.46 | 242.19 | 247.10 | 1,028,737 | +2.20(+0.90%) |
Jan 31, 2022 | 238.93 | 245.70 | 244.90 | 1,106,506 | +6.08(+2.55%) | |
Jan 28, 2022 | 233.06 | 238.99 | 229.78 | 238.82 | 819,802 | +6.82(+2.94%) |
Jan 27, 2022 | 236.09 | 237.16 | 230.21 | 232.00 | 679,046 | -0.64(-0.28%) |
Jan 26, 2022 | 238.15 | 239.04 | 230.06 | 232.64 | 1,141,072 | -3.59(-1.52%) |
Jan 25, 2022 | 237.71 | 239.62 | 233.01 | 236.23 | 874,824 | -7.47(-3.07%) |
Jan 24, 2022 | 239.00 | 244.31 | 233.00 | 243.70 | 1,346,068 | +2.75(+1.14%) |
Jan 21, 2022 | 245.00 | 248.25 | 239.92 | 240.95 | 1,108,070 | -3.45(-1.41%) |
Jan 20, 2022 | 241.51 | 249.51 | 239.85 | 244.40 | 1,762,346 | +4.12(+1.71%) |
Jan 19, 2022 | 244.28 | 246.32 | 239.90 | 240.28 | 715,687 | -2.04(-0.84%) |
Jan 18, 2022 | 243.18 | 245.58 | 240.51 | 242.32 | 846,157 | -5.02(-2.03%) |
Jan 14, 2022 | 247.34 | 0 | -4.73(-1.88%) | |||
Jan 13, 2022 | 259.89 | 260.20 | 251.65 | 252.07 | 574,984 | -8.78(-3.37%) |
Jan 12, 2022 | 261.08 | 263.95 | 260.24 | 260.85 | 629,291 | +0.56(+0.22%) |
Jan 11, 2022 | 257.46 | 261.18 | 255.03 | 260.29 | 667,721 | +3.06(+1.19%) |
Jan 10, 2022 | 253.42 | 257.39 | 250.37 | 257.23 | 978,971 | +0.32(+0.12%) |
Jan 07, 2022 | 262.19 | 262.63 | 254.86 | 256.91 | 1,364,857 | -5.60(-2.13%) |
Jan 06, 2022 | 260.00 | 265.76 | 257.15 | 262.51 | 798,119 | +0.90(+0.34%) |
Jan 05, 2022 | 267.81 | 269.12 | 261.25 | 261.61 | 1,195,421 | -6.56(-2.45%) |
Jan 04, 2022 | 272.62 | 272.62 | 264.03 | 268.17 | 1,111,589 | -5.41(-1.98%) |