Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 239.24 | 241.78 | 236.52 | 236.66 | 591,666 | -4.03(-1.68%) |
Mar 30, 2022 | 241.90 | 242.85 | 239.37 | 240.70 | 323,376 | -1.26(-0.52%) |
Mar 29, 2022 | 240.80 | 242.05 | 238.14 | 241.96 | 408,398 | +3.61(+1.52%) |
Mar 28, 2022 | 233.54 | 238.52 | 233.54 | 238.35 | 456,110 | +5.16(+2.21%) |
Mar 25, 2022 | 228.88 | 233.36 | 227.93 | 233.19 | 317,837 | +5.73(+2.52%) |
Mar 24, 2022 | 226.26 | 227.50 | 224.84 | 227.46 | 221,395 | +2.26(+1.00%) |
Mar 23, 2022 | 229.83 | 229.83 | 224.97 | 225.20 | 404,189 | -5.21(-2.26%) |
Mar 22, 2022 | 229.27 | 231.61 | 227.91 | 230.41 | 335,977 | +1.41(+0.62%) |
Mar 21, 2022 | 229.07 | 231.51 | 227.15 | 229.00 | 359,375 | -0.75(-0.33%) |
Mar 18, 2022 | 226.46 | 230.20 | 224.85 | 229.75 | 757,689 | +2.64(+1.16%) |
Mar 17, 2022 | 220.60 | 227.28 | 220.60 | 227.11 | 364,728 | +4.87(+2.19%) |
Mar 16, 2022 | 219.24 | 222.61 | 217.79 | 222.24 | 529,955 | +4.70(+2.16%) |
Mar 15, 2022 | 215.93 | 218.01 | 213.37 | 217.55 | 490,653 | +4.65(+2.18%) |
Mar 14, 2022 | 216.79 | 219.37 | 212.37 | 212.90 | 694,517 | -1.24(-0.58%) |
Mar 11, 2022 | 219.19 | 221.25 | 213.96 | 214.14 | 511,992 | -3.17(-1.46%) |
Mar 10, 2022 | 220.31 | 221.88 | 216.24 | 217.31 | 851,649 | -6.51(-2.91%) |
Mar 09, 2022 | 223.80 | 226.15 | 221.25 | 223.82 | 741,709 | +3.47(+1.58%) |
Mar 08, 2022 | 232.78 | 233.22 | 220.22 | 220.34 | 797,379 | -13.28(-5.69%) |
Mar 07, 2022 | 239.25 | 239.96 | 232.41 | 233.63 | 671,389 | -6.37(-2.66%) |
Mar 04, 2022 | 236.05 | 240.36 | 231.89 | 240.00 | 450,656 | +1.10(+0.46%) |
Mar 03, 2022 | 238.44 | 240.98 | 236.74 | 238.91 | 376,055 | +1.85(+0.78%) |
Mar 02, 2022 | 234.25 | 237.92 | 231.82 | 237.06 | 367,552 | +4.81(+2.07%) |
Mar 01, 2022 | 232.38 | 236.62 | 230.61 | 232.25 | 555,961 | -2.68(-1.14%) |
Feb 28, 2022 | 230.03 | 235.51 | 228.54 | 234.93 | 844,669 | +2.62(+1.13%) |
Feb 25, 2022 | 224.65 | 232.74 | 226.40 | 232.31 | 388,479 | +7.94(+3.54%) |
Feb 24, 2022 | 216.75 | 224.90 | 214.94 | 224.37 | 480,513 | +4.59(+2.09%) |
Feb 23, 2022 | 224.68 | 225.70 | 219.25 | 219.78 | 346,159 | -4.32(-1.93%) |
Feb 22, 2022 | 220.35 | 225.69 | 219.73 | 224.10 | 638,165 | +3.26(+1.48%) |
Feb 18, 2022 | 220.83 | 0 | -0.65(-0.30%) | |||
Feb 17, 2022 | 225.56 | 225.62 | 220.37 | 221.49 | 640,032 | -6.15(-2.70%) |
Feb 16, 2022 | 225.59 | 228.56 | 221.90 | 227.63 | 551,128 | +0.62(+0.27%) |
Feb 15, 2022 | 223.58 | 227.55 | 222.53 | 227.02 | 541,058 | +5.68(+2.56%) |
Feb 14, 2022 | 225.20 | 226.37 | 219.38 | 221.34 | 468,673 | -3.16(-1.41%) |
Feb 11, 2022 | 227.72 | 229.25 | 223.47 | 224.51 | 487,315 | -3.34(-1.47%) |
Feb 10, 2022 | 229.04 | 233.10 | 226.81 | 227.85 | 602,131 | -4.04(-1.74%) |
Feb 09, 2022 | 230.47 | 239.09 | 228.75 | 231.89 | 869,715 | +6.51(+2.89%) |
Feb 08, 2022 | 220.55 | 226.21 | 219.41 | 225.38 | 694,103 | +3.73(+1.68%) |
Feb 07, 2022 | 219.68 | 223.15 | 219.68 | 221.65 | 505,496 | +0.91(+0.41%) |
Feb 04, 2022 | 221.51 | 224.01 | 219.92 | 220.75 | 467,130 | -2.31(-1.03%) |
Feb 03, 2022 | 221.93 | 223.34 | 223.05 | 413,685 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.31 | 223.56 | 219.11 | 223.39 | 487,910 | +2.94(+1.33%) |
Feb 01, 2022 | 219.60 | 220.74 | 217.60 | 220.45 | 444,269 | +1.21(+0.55%) |
Jan 31, 2022 | 215.19 | 219.63 | 219.24 | 385,070 | +4.45(+2.07%) | |
Jan 28, 2022 | 210.41 | 214.91 | 207.40 | 214.79 | 380,554 | +4.58(+2.18%) |
Jan 27, 2022 | 214.61 | 215.87 | 207.12 | 210.21 | 618,378 | -2.89(-1.36%) |
Jan 26, 2022 | 217.12 | 219.53 | 211.78 | 213.10 | 448,605 | -2.92(-1.35%) |
Jan 25, 2022 | 215.88 | 217.57 | 212.15 | 216.03 | 388,612 | -3.11(-1.42%) |
Jan 24, 2022 | 219.33 | 219.79 | 212.13 | 219.13 | 567,877 | -3.31(-1.49%) |
Jan 21, 2022 | 221.16 | 225.02 | 219.22 | 222.44 | 523,790 | +0.81(+0.37%) |
Jan 20, 2022 | 227.55 | 232.38 | 221.30 | 221.63 | 675,619 | -4.89(-2.16%) |
Jan 19, 2022 | 225.76 | 230.78 | 225.76 | 226.53 | 481,191 | +1.45(+0.64%) |
Jan 18, 2022 | 226.11 | 226.63 | 222.50 | 225.08 | 407,971 | -4.05(-1.77%) |
Jan 14, 2022 | 229.13 | 0 | -0.32(-0.14%) | |||
Jan 13, 2022 | 235.00 | 236.43 | 229.20 | 229.45 | 396,126 | -6.67(-2.83%) |
Jan 12, 2022 | 230.37 | 237.74 | 230.07 | 236.12 | 734,871 | +6.77(+2.95%) |
Jan 11, 2022 | 226.45 | 229.53 | 223.63 | 229.35 | 476,879 | +3.16(+1.40%) |
Jan 10, 2022 | 227.86 | 228.40 | 222.27 | 226.20 | 487,973 | -3.22(-1.40%) |
Jan 07, 2022 | 231.78 | 232.58 | 227.45 | 229.41 | 426,712 | -3.57(-1.53%) |
Jan 06, 2022 | 233.66 | 235.95 | 230.43 | 232.98 | 470,703 | -0.44(-0.19%) |
Jan 05, 2022 | 239.19 | 239.96 | 233.38 | 233.42 | 567,356 | -6.11(-2.55%) |
Jan 04, 2022 | 237.29 | 242.59 | 237.03 | 239.52 | 489,489 | +2.53(+1.07%) |