Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 239.53 | 241.50 | 234.27 | 238.12 | 810,695 | -6.38(-2.61%) |
Mar 30, 2022 | 241.81 | 245.19 | 241.81 | 244.50 | 347,051 | +1.76(+0.72%) |
Mar 29, 2022 | 242.01 | 244.47 | 239.47 | 242.74 | 497,142 | +4.65(+1.95%) |
Mar 28, 2022 | 234.67 | 238.18 | 232.18 | 238.09 | 710,981 | +2.11(+0.89%) |
Mar 25, 2022 | 238.25 | 239.09 | 233.11 | 235.98 | 505,974 | -1.02(-0.43%) |
Mar 24, 2022 | 233.70 | 237.40 | 232.29 | 237.00 | 1,127,152 | +8.22(+3.59%) |
Mar 23, 2022 | 247.42 | 247.42 | 224.96 | 228.78 | 1,322,306 | -21.65(-8.65%) |
Mar 22, 2022 | 252.09 | 255.36 | 249.91 | 250.43 | 603,717 | -1.86(-0.74%) |
Mar 21, 2022 | 254.91 | 256.83 | 249.74 | 252.30 | 394,101 | -4.44(-1.73%) |
Mar 18, 2022 | 254.65 | 257.63 | 253.93 | 256.73 | 767,049 | +2.21(+0.87%) |
Mar 17, 2022 | 249.41 | 254.53 | 249.30 | 254.53 | 371,033 | +3.79(+1.51%) |
Mar 16, 2022 | 242.02 | 250.89 | 242.02 | 250.74 | 514,588 | +10.85(+4.52%) |
Mar 15, 2022 | 233.76 | 240.78 | 233.58 | 239.88 | 472,768 | +7.59(+3.27%) |
Mar 14, 2022 | 234.93 | 239.41 | 231.42 | 232.29 | 352,011 | -1.46(-0.63%) |
Mar 11, 2022 | 239.69 | 239.69 | 233.46 | 233.76 | 413,702 | -4.47(-1.88%) |
Mar 10, 2022 | 236.92 | 240.62 | 234.36 | 238.23 | 515,441 | -2.56(-1.06%) |
Mar 09, 2022 | 237.32 | 242.74 | 237.29 | 240.79 | 393,585 | +6.26(+2.67%) |
Mar 08, 2022 | 240.33 | 240.81 | 233.42 | 234.52 | 524,935 | -8.28(-3.41%) |
Mar 07, 2022 | 245.48 | 247.31 | 241.24 | 242.80 | 669,658 | -7.19(-2.88%) |
Mar 04, 2022 | 243.49 | 250.06 | 239.10 | 249.99 | 518,636 | +4.61(+1.88%) |
Mar 03, 2022 | 246.08 | 247.38 | 242.71 | 245.38 | 509,256 | +0.28(+0.12%) |
Mar 02, 2022 | 245.47 | 247.14 | 243.41 | 245.10 | 792,666 | -1.50(-0.61%) |
Mar 01, 2022 | 240.56 | 247.40 | 239.88 | 246.60 | 698,055 | +4.32(+1.78%) |
Feb 28, 2022 | 238.68 | 242.71 | 237.08 | 242.28 | 781,971 | +1.34(+0.55%) |
Feb 25, 2022 | 233.30 | 241.68 | 234.22 | 240.95 | 548,708 | +7.47(+3.20%) |
Feb 24, 2022 | 225.95 | 233.72 | 224.19 | 233.47 | 564,999 | +4.47(+1.95%) |
Feb 23, 2022 | 230.89 | 232.26 | 228.60 | 229.01 | 522,606 | -0.04(-0.02%) |
Feb 22, 2022 | 225.67 | 230.23 | 224.76 | 229.04 | 589,200 | +1.51(+0.66%) |
Feb 18, 2022 | 227.53 | 0 | -2.46(-1.07%) | |||
Feb 17, 2022 | 232.36 | 232.54 | 227.94 | 230.00 | 486,806 | -3.27(-1.40%) |
Feb 16, 2022 | 230.54 | 233.41 | 227.52 | 233.27 | 656,929 | +2.28(+0.99%) |
Feb 15, 2022 | 231.54 | 231.65 | 228.09 | 230.99 | 608,673 | +1.60(+0.70%) |
Feb 14, 2022 | 238.20 | 238.35 | 227.47 | 229.39 | 719,680 | -10.11(-4.22%) |
Feb 11, 2022 | 240.01 | 241.34 | 236.81 | 239.50 | 1,204,641 | -0.42(-0.18%) |
Feb 10, 2022 | 237.48 | 240.87 | 235.95 | 239.92 | 847,085 | -2.09(-0.86%) |
Feb 09, 2022 | 238.57 | 243.08 | 238.19 | 242.02 | 508,507 | +5.74(+2.43%) |
Feb 08, 2022 | 231.52 | 236.38 | 231.52 | 236.27 | 577,498 | +3.43(+1.47%) |
Feb 07, 2022 | 233.13 | 235.16 | 231.59 | 232.84 | 577,097 | -1.43(-0.61%) |
Feb 04, 2022 | 231.72 | 236.17 | 230.98 | 234.27 | 530,276 | +1.96(+0.84%) |
Feb 03, 2022 | 228.25 | 233.83 | 232.31 | 942,737 | -0.19(-0.08%) | |
Feb 02, 2022 | 228.72 | 233.24 | 227.89 | 232.50 | 864,298 | +4.94(+2.17%) |
Feb 01, 2022 | 226.37 | 227.99 | 221.86 | 227.56 | 1,134,706 | +3.49(+1.56%) |
Jan 31, 2022 | 217.40 | 224.38 | 224.07 | 867,643 | +12.23(+5.77%) | |
Jan 28, 2022 | 217.21 | 219.42 | 204.86 | 211.84 | 1,325,922 | -8.60(-3.90%) |
Jan 27, 2022 | 220.53 | 226.20 | 218.69 | 220.43 | 829,485 | -6.03(-2.66%) |
Jan 26, 2022 | 229.40 | 232.49 | 223.39 | 226.46 | 559,923 | -1.11(-0.49%) |
Jan 25, 2022 | 227.15 | 230.49 | 224.85 | 227.57 | 580,749 | -6.22(-2.66%) |
Jan 24, 2022 | 231.32 | 234.45 | 223.84 | 233.79 | 800,062 | +3.29(+1.43%) |
Jan 21, 2022 | 232.75 | 233.49 | 229.46 | 230.50 | 476,540 | -2.74(-1.18%) |
Jan 20, 2022 | 238.01 | 241.30 | 232.98 | 233.24 | 503,321 | -3.36(-1.42%) |
Jan 19, 2022 | 237.00 | 241.24 | 236.34 | 236.60 | 436,697 | +0.69(+0.29%) |
Jan 18, 2022 | 242.89 | 242.99 | 234.80 | 235.92 | 690,326 | -11.24(-4.55%) |
Jan 14, 2022 | 247.16 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 242.62 | 249.72 | 242.62 | 246.71 | 739,573 | +7.38(+3.08%) |
Jan 12, 2022 | 240.14 | 242.42 | 237.56 | 239.33 | 642,647 | +5.69(+2.43%) |
Jan 11, 2022 | 232.06 | 233.66 | 229.76 | 233.65 | 370,246 | +1.00(+0.43%) |
Jan 10, 2022 | 229.99 | 232.68 | 227.21 | 232.65 | 500,168 | +0.12(+0.05%) |
Jan 07, 2022 | 235.51 | 237.32 | 232.12 | 232.53 | 544,076 | -4.48(-1.89%) |
Jan 06, 2022 | 239.62 | 241.62 | 236.70 | 237.01 | 391,889 | -2.88(-1.20%) |
Jan 05, 2022 | 247.55 | 249.13 | 239.81 | 239.89 | 438,729 | -8.53(-3.43%) |
Jan 04, 2022 | 254.80 | 254.80 | 246.28 | 248.42 | 355,961 | -5.95(-2.34%) |