Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 248.97 | 249.95 | 246.41 | 246.41 | 406,089 | -2.73(-1.10%) |
Mar 30, 2022 | 249.18 | 250.40 | 247.98 | 249.14 | 296,410 | +0.11(+0.04%) |
Mar 29, 2022 | 248.77 | 250.07 | 247.60 | 249.03 | 1,439,510 | +2.13(+0.86%) |
Mar 28, 2022 | 245.31 | 246.90 | 244.33 | 246.90 | 141,869 | +1.89(+0.77%) |
Mar 25, 2022 | 245.02 | 245.52 | 243.28 | 245.01 | 161,689 | +0.55(+0.23%) |
Mar 24, 2022 | 242.25 | 244.46 | 241.90 | 244.46 | 146,215 | +3.28(+1.36%) |
Mar 23, 2022 | 245.13 | 245.13 | 241.19 | 241.19 | 288,144 | -4.91(-1.99%) |
Mar 22, 2022 | 245.62 | 246.57 | 245.00 | 246.09 | 266,844 | +0.49(+0.20%) |
Mar 21, 2022 | 245.83 | 247.82 | 244.25 | 245.60 | 414,808 | -0.62(-0.25%) |
Mar 18, 2022 | 243.88 | 246.36 | 243.47 | 246.22 | 155,894 | +1.85(+0.76%) |
Mar 17, 2022 | 239.43 | 244.27 | 239.03 | 244.36 | 141,558 | +4.50(+1.88%) |
Mar 16, 2022 | 237.46 | 239.92 | 235.55 | 239.86 | 259,462 | +3.84(+1.63%) |
Mar 15, 2022 | 233.32 | 236.37 | 233.10 | 236.02 | 186,882 | +4.53(+1.96%) |
Mar 14, 2022 | 232.26 | 235.25 | 230.84 | 231.49 | 185,593 | +0.47(+0.20%) |
Mar 11, 2022 | 234.61 | 235.42 | 230.95 | 231.01 | 173,615 | -2.70(-1.15%) |
Mar 10, 2022 | 231.57 | 234.08 | 230.72 | 233.71 | 132,710 | -0.21(-0.09%) |
Mar 09, 2022 | 233.08 | 235.10 | 231.84 | 233.92 | 184,400 | +4.80(+2.09%) |
Mar 08, 2022 | 232.14 | 234.45 | 229.12 | 229.12 | 287,837 | -4.50(-1.93%) |
Mar 07, 2022 | 236.56 | 236.62 | 232.77 | 233.62 | 226,775 | -4.03(-1.69%) |
Mar 04, 2022 | 234.87 | 237.75 | 234.11 | 237.65 | 196,817 | +0.41(+0.17%) |
Mar 03, 2022 | 237.78 | 238.39 | 235.30 | 237.25 | 161,080 | +0.30(+0.13%) |
Mar 02, 2022 | 234.75 | 238.03 | 234.49 | 236.95 | 278,701 | +3.56(+1.53%) |
Mar 01, 2022 | 233.77 | 235.46 | 232.03 | 233.38 | 180,967 | -1.26(-0.54%) |
Feb 28, 2022 | 233.05 | 234.94 | 232.19 | 234.65 | 175,681 | -1.48(-0.63%) |
Feb 25, 2022 | 230.38 | 236.37 | 232.73 | 236.12 | 233,497 | +6.68(+2.91%) |
Feb 24, 2022 | 222.81 | 229.76 | 222.81 | 229.44 | 322,013 | +2.20(+0.97%) |
Feb 23, 2022 | 230.18 | 230.84 | 227.09 | 227.24 | 212,829 | -1.78(-0.78%) |
Feb 22, 2022 | 228.78 | 231.04 | 227.67 | 229.02 | 296,785 | -0.91(-0.39%) |
Feb 18, 2022 | 229.92 | 0 | -1.83(-0.79%) | |||
Feb 17, 2022 | 235.03 | 235.43 | 231.57 | 231.76 | 184,339 | -4.41(-1.87%) |
Feb 16, 2022 | 235.08 | 236.83 | 234.04 | 236.17 | 149,887 | -0.12(-0.05%) |
Feb 15, 2022 | 235.19 | 236.86 | 234.94 | 236.30 | 183,424 | +3.21(+1.38%) |
Feb 14, 2022 | 235.02 | 235.66 | 231.62 | 233.09 | 220,234 | -2.37(-1.00%) |
Feb 11, 2022 | 238.90 | 240.48 | 235.23 | 235.46 | 188,430 | -3.47(-1.45%) |
Feb 10, 2022 | 239.81 | 242.40 | 237.71 | 238.93 | 307,030 | -3.80(-1.56%) |
Feb 09, 2022 | 241.24 | 243.03 | 241.19 | 242.72 | 162,357 | +2.89(+1.20%) |
Feb 08, 2022 | 237.02 | 240.23 | 236.02 | 239.83 | 252,801 | +1.96(+0.82%) |
Feb 07, 2022 | 238.09 | 239.41 | 237.36 | 237.87 | 131,135 | -0.15(-0.06%) |
Feb 04, 2022 | 236.79 | 239.75 | 236.10 | 238.03 | 167,054 | -0.44(-0.18%) |
Feb 03, 2022 | 239.64 | 238.09 | 238.46 | 172,028 | -1.62(-0.68%) | |
Feb 02, 2022 | 237.72 | 240.57 | 236.75 | 240.09 | 317,992 | +2.21(+0.93%) |
Feb 01, 2022 | 237.51 | 238.11 | 235.62 | 237.87 | 210,114 | +0.91(+0.38%) |
Jan 31, 2022 | 233.74 | 237.00 | 236.97 | 195,519 | +2.96(+1.26%) | |
Jan 28, 2022 | 228.83 | 234.11 | 227.39 | 234.01 | 433,904 | +5.24(+2.29%) |
Jan 27, 2022 | 230.55 | 232.82 | 228.31 | 228.76 | 339,595 | -0.69(-0.30%) |
Jan 26, 2022 | 231.51 | 233.74 | 227.59 | 229.45 | 1,822,888 | -1.25(-0.54%) |
Jan 25, 2022 | 230.34 | 232.59 | 227.56 | 230.70 | 324,871 | -2.18(-0.94%) |
Jan 24, 2022 | 230.09 | 233.21 | 224.34 | 232.88 | 2,098,087 | -0.27(-0.12%) |
Jan 21, 2022 | 235.61 | 236.78 | 232.54 | 233.15 | 483,390 | -2.49(-1.06%) |
Jan 20, 2022 | 237.77 | 240.38 | 235.38 | 235.64 | 284,528 | -1.40(-0.59%) |
Jan 19, 2022 | 238.30 | 240.63 | 236.77 | 237.04 | 411,261 | -1.01(-0.43%) |
Jan 18, 2022 | 240.46 | 240.72 | 237.89 | 238.06 | 385,163 | -4.59(-1.89%) |
Jan 14, 2022 | 242.64 | 0 | -0.17(-0.07%) | |||
Jan 13, 2022 | 247.07 | 247.07 | 242.35 | 242.82 | 282,045 | -4.28(-1.73%) |
Jan 12, 2022 | 247.56 | 247.93 | 246.17 | 247.10 | 328,831 | -1.41(-0.57%) |
Jan 11, 2022 | 246.67 | 248.51 | 244.96 | 248.51 | 263,429 | +2.03(+0.82%) |
Jan 10, 2022 | 243.17 | 246.48 | 241.59 | 246.48 | 338,722 | +2.62(+1.07%) |
Jan 07, 2022 | 245.28 | 245.49 | 243.67 | 243.86 | 312,414 | -1.51(-0.61%) |
Jan 06, 2022 | 247.26 | 248.48 | 244.85 | 245.37 | 322,094 | -3.13(-1.26%) |
Jan 05, 2022 | 251.79 | 253.34 | 248.08 | 248.50 | 1,110,417 | -3.07(-1.22%) |
Jan 04, 2022 | 255.29 | 255.33 | 250.16 | 251.57 | 530,057 | -4.11(-1.61%) |