Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 238.85 | 240.41 | 236.52 | 236.52 | 3,981,394 | -1.67(-0.70%) |
Mar 30, 2022 | 236.74 | 239.60 | 236.74 | 238.19 | 2,328,291 | +0.82(+0.35%) |
Mar 29, 2022 | 235.63 | 237.83 | 234.12 | 237.37 | 2,790,994 | +5.00(+2.15%) |
Mar 28, 2022 | 231.38 | 232.38 | 229.42 | 232.37 | 2,134,382 | +1.30(+0.56%) |
Mar 25, 2022 | 230.07 | 231.32 | 229.01 | 231.06 | 2,232,189 | +1.26(+0.55%) |
Mar 24, 2022 | 227.22 | 230.55 | 226.18 | 229.80 | 2,443,992 | +3.96(+1.75%) |
Mar 23, 2022 | 226.81 | 227.65 | 225.68 | 225.84 | 2,300,718 | -1.91(-0.84%) |
Mar 22, 2022 | 226.72 | 228.06 | 226.18 | 227.75 | 3,080,107 | +2.68(+1.19%) |
Mar 21, 2022 | 229.15 | 229.64 | 223.88 | 225.08 | 3,872,462 | -3.44(-1.51%) |
Mar 18, 2022 | 226.90 | 228.78 | 225.72 | 228.52 | 5,579,357 | +1.39(+0.61%) |
Mar 17, 2022 | 226.15 | 227.13 | 224.33 | 227.13 | 3,923,620 | -0.64(-0.28%) |
Mar 16, 2022 | 224.65 | 227.84 | 224.16 | 227.77 | 4,371,247 | +5.33(+2.40%) |
Mar 15, 2022 | 218.06 | 224.35 | 218.06 | 222.45 | 5,318,700 | +6.11(+2.82%) |
Mar 14, 2022 | 216.91 | 218.50 | 213.45 | 216.34 | 4,637,975 | -0.66(-0.30%) |
Mar 11, 2022 | 214.96 | 219.14 | 214.44 | 217.00 | 6,405,181 | +4.66(+2.19%) |
Mar 10, 2022 | 210.62 | 212.38 | 212.34 | 5,691,746 | -0.45(-0.21%) | |
Mar 09, 2022 | 216.92 | 217.36 | 212.35 | 212.79 | 5,885,792 | -0.31(-0.14%) |
Mar 08, 2022 | 214.56 | 219.74 | 212.53 | 213.09 | 5,492,865 | -1.47(-0.69%) |
Mar 07, 2022 | 224.11 | 224.11 | 214.43 | 214.56 | 5,669,432 | -10.98(-4.87%) |
Mar 04, 2022 | 224.41 | 226.10 | 221.56 | 225.54 | 4,377,192 | -0.80(-0.36%) |
Mar 03, 2022 | 230.52 | 231.79 | 225.42 | 226.35 | 4,918,301 | -4.10(-1.78%) |
Mar 02, 2022 | 230.37 | 232.17 | 229.18 | 230.45 | 4,686,033 | +1.25(+0.55%) |
Mar 01, 2022 | 231.75 | 232.99 | 227.93 | 229.20 | 4,088,337 | -4.92(-2.10%) |
Feb 28, 2022 | 233.80 | 235.02 | 231.81 | 234.12 | 4,606,623 | -3.16(-1.33%) |
Feb 25, 2022 | 233.99 | 237.35 | 232.75 | 237.27 | 4,784,524 | +4.20(+1.80%) |
Feb 24, 2022 | 231.07 | 233.59 | 227.91 | 233.07 | 5,112,565 | -2.62(-1.11%) |
Feb 23, 2022 | 241.15 | 241.46 | 235.02 | 235.69 | 3,683,040 | -4.67(-1.94%) |
Feb 22, 2022 | 237.80 | 242.26 | 237.41 | 240.36 | 4,180,133 | +2.00(+0.84%) |
Feb 18, 2022 | 238.37 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 239.20 | 240.53 | 237.79 | 238.68 | 2,977,744 | -2.05(-0.85%) |
Feb 16, 2022 | 241.38 | 242.17 | 238.94 | 240.73 | 3,092,697 | -0.69(-0.28%) |
Feb 15, 2022 | 242.38 | 244.38 | 241.18 | 241.42 | 2,282,913 | +0.40(+0.17%) |
Feb 14, 2022 | 243.42 | 243.74 | 239.39 | 241.02 | 2,969,138 | -1.68(-0.69%) |
Feb 11, 2022 | 244.33 | 246.13 | 242.29 | 242.70 | 3,777,121 | -1.63(-0.67%) |
Feb 10, 2022 | 245.97 | 247.72 | 243.47 | 244.33 | 3,412,548 | -2.84(-1.15%) |
Feb 09, 2022 | 249.20 | 250.05 | 246.75 | 247.17 | 2,500,859 | -0.21(-0.08%) |
Feb 08, 2022 | 247.78 | 249.57 | 246.45 | 247.38 | 3,069,880 | +0.22(+0.09%) |
Feb 07, 2022 | 248.26 | 248.81 | 246.52 | 247.16 | 2,059,743 | -0.20(-0.08%) |
Feb 04, 2022 | 247.18 | 248.95 | 245.21 | 247.36 | 2,091,815 | -0.55(-0.22%) |
Feb 03, 2022 | 249.21 | 247.37 | 247.91 | 2,357,295 | -1.56(-0.63%) | |
Feb 02, 2022 | 246.19 | 249.75 | 245.87 | 249.47 | 2,491,804 | +3.13(+1.27%) |
Feb 01, 2022 | 247.07 | 247.21 | 243.10 | 246.35 | 2,624,599 | -0.44(-0.18%) |
Jan 31, 2022 | 242.57 | 246.83 | 246.78 | 3,336,004 | +3.20(+1.31%) | |
Jan 28, 2022 | 237.79 | 243.83 | 235.09 | 243.59 | 4,036,735 | +6.99(+2.96%) |
Jan 27, 2022 | 237.41 | 240.14 | 233.28 | 236.60 | 5,466,056 | -1.06(-0.44%) |
Jan 26, 2022 | 240.65 | 241.80 | 236.32 | 237.65 | 4,033,382 | -0.79(-0.33%) |
Jan 25, 2022 | 238.58 | 239.92 | 235.01 | 238.44 | 4,107,687 | -2.79(-1.16%) |
Jan 24, 2022 | 240.06 | 241.52 | 235.68 | 241.23 | 5,417,631 | -0.93(-0.38%) |
Jan 21, 2022 | 241.64 | 245.84 | 241.30 | 242.16 | 3,930,194 | +1.39(+0.58%) |
Jan 20, 2022 | 244.09 | 245.51 | 240.55 | 240.77 | 2,734,492 | -1.99(-0.82%) |
Jan 19, 2022 | 244.98 | 245.36 | 242.63 | 242.76 | 2,421,483 | -1.20(-0.49%) |
Jan 18, 2022 | 244.41 | 244.55 | 241.90 | 243.96 | 3,234,395 | -1.17(-0.48%) |
Jan 14, 2022 | 245.13 | 0 | -3.52(-1.42%) | |||
Jan 13, 2022 | 248.65 | 250.97 | 247.87 | 248.65 | 2,492,619 | +0.47(+0.19%) |
Jan 12, 2022 | 250.51 | 251.06 | 247.57 | 248.18 | 3,202,893 | -1.14(-0.46%) |
Jan 11, 2022 | 250.63 | 251.06 | 247.61 | 249.32 | 3,373,921 | -2.18(-0.87%) |
Jan 10, 2022 | 253.69 | 253.70 | 249.22 | 251.50 | 3,282,668 | -2.52(-0.99%) |
Jan 07, 2022 | 255.45 | 256.98 | 253.97 | 254.02 | 2,322,471 | -2.50(-0.98%) |
Jan 06, 2022 | 255.03 | 257.54 | 254.73 | 256.52 | 3,057,656 | +2.38(+0.94%) |
Jan 05, 2022 | 256.15 | 257.08 | 253.87 | 254.15 | 2,599,301 | -1.26(-0.49%) |
Jan 04, 2022 | 256.34 | 257.91 | 255.17 | 255.40 | 2,632,328 | -0.07(-0.03%) |