Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 249.17 | 253.53 | 249.04 | 249.06 | 742,090 | -1.16(-0.46%) |
Mar 30, 2022 | 249.36 | 250.68 | 247.30 | 250.22 | 416,320 | +0.75(+0.30%) |
Mar 29, 2022 | 247.07 | 250.20 | 246.60 | 249.47 | 199,304 | +6.45(+2.65%) |
Mar 28, 2022 | 245.01 | 246.46 | 240.52 | 243.02 | 194,266 | -3.01(-1.22%) |
Mar 25, 2022 | 244.53 | 246.23 | 243.47 | 246.03 | 173,851 | +2.34(+0.96%) |
Mar 24, 2022 | 241.19 | 243.91 | 240.28 | 243.69 | 239,067 | +3.45(+1.44%) |
Mar 23, 2022 | 242.84 | 243.06 | 238.39 | 240.24 | 289,302 | -3.32(-1.36%) |
Mar 22, 2022 | 242.39 | 245.37 | 241.99 | 243.56 | 278,660 | +2.32(+0.96%) |
Mar 21, 2022 | 239.48 | 243.22 | 236.58 | 241.24 | 376,718 | +2.03(+0.85%) |
Mar 18, 2022 | 236.48 | 239.52 | 234.07 | 239.21 | 640,567 | +2.39(+1.01%) |
Mar 17, 2022 | 234.08 | 237.07 | 232.26 | 236.82 | 353,237 | +0.29(+0.12%) |
Mar 16, 2022 | 232.87 | 236.77 | 229.26 | 236.53 | 396,611 | +7.12(+3.10%) |
Mar 15, 2022 | 227.70 | 230.90 | 225.35 | 229.41 | 407,586 | +2.94(+1.30%) |
Mar 14, 2022 | 232.33 | 232.77 | 225.07 | 226.47 | 285,438 | -3.07(-1.34%) |
Mar 11, 2022 | 231.88 | 233.00 | 229.42 | 229.54 | 342,172 | -1.31(-0.57%) |
Mar 10, 2022 | 226.75 | 231.21 | 226.36 | 230.85 | 302,368 | +0.60(+0.26%) |
Mar 09, 2022 | 232.42 | 235.97 | 229.26 | 230.25 | 397,657 | +2.04(+0.89%) |
Mar 08, 2022 | 220.05 | 232.95 | 217.80 | 228.21 | 665,527 | +9.08(+4.14%) |
Mar 07, 2022 | 226.32 | 226.93 | 217.63 | 219.13 | 812,182 | -7.20(-3.18%) |
Mar 04, 2022 | 230.04 | 231.87 | 225.38 | 226.33 | 706,975 | -7.00(-3.00%) |
Mar 03, 2022 | 237.75 | 237.75 | 231.98 | 233.33 | 525,703 | -2.19(-0.93%) |
Mar 02, 2022 | 228.02 | 237.25 | 228.02 | 235.52 | 427,325 | +9.41(+4.16%) |
Mar 01, 2022 | 234.18 | 234.18 | 224.57 | 226.11 | 576,857 | -8.09(-3.45%) |
Feb 28, 2022 | 234.13 | 236.01 | 230.42 | 234.20 | 786,143 | -3.69(-1.55%) |
Feb 25, 2022 | 236.81 | 240.33 | 235.50 | 237.89 | 526,845 | +2.31(+0.98%) |
Feb 24, 2022 | 227.93 | 236.17 | 226.68 | 235.58 | 878,351 | +0.70(+0.30%) |
Feb 23, 2022 | 238.77 | 239.80 | 234.62 | 234.88 | 759,168 | -2.42(-1.02%) |
Feb 22, 2022 | 233.05 | 240.25 | 232.76 | 237.30 | 996,776 | +3.79(+1.62%) |
Feb 18, 2022 | 233.51 | 0 | -1.88(-0.80%) | |||
Feb 17, 2022 | 241.58 | 242.72 | 235.00 | 235.39 | 596,235 | -8.90(-3.64%) |
Feb 16, 2022 | 243.04 | 246.00 | 242.10 | 244.29 | 538,188 | -0.01(-0.00%) |
Feb 15, 2022 | 246.01 | 247.90 | 243.97 | 244.30 | 591,249 | -0.39(-0.16%) |
Feb 14, 2022 | 247.00 | 247.55 | 244.44 | 244.69 | 714,956 | -1.78(-0.72%) |
Feb 11, 2022 | 246.59 | 249.19 | 243.99 | 246.47 | 694,482 | -0.96(-0.39%) |
Feb 10, 2022 | 248.39 | 252.43 | 245.54 | 247.43 | 668,206 | -4.57(-1.81%) |
Feb 09, 2022 | 248.08 | 254.20 | 246.00 | 252.00 | 1,471,537 | +15.73(+6.66%) |
Feb 08, 2022 | 234.82 | 237.06 | 231.87 | 236.27 | 810,660 | +1.01(+0.43%) |
Feb 07, 2022 | 237.06 | 237.52 | 233.26 | 235.26 | 530,623 | -0.93(-0.39%) |
Feb 04, 2022 | 231.73 | 237.66 | 230.01 | 236.19 | 554,744 | +2.20(+0.94%) |
Feb 03, 2022 | 239.82 | 233.96 | 233.99 | 581,563 | -7.19(-2.98%) | |
Feb 02, 2022 | 239.99 | 243.17 | 239.37 | 241.18 | 821,199 | +0.49(+0.20%) |
Feb 01, 2022 | 238.01 | 241.92 | 236.70 | 240.69 | 569,165 | +2.43(+1.02%) |
Jan 31, 2022 | 229.53 | 238.37 | 238.26 | 729,817 | +6.95(+3.00%) | |
Jan 28, 2022 | 223.25 | 231.40 | 221.41 | 231.31 | 521,713 | +8.22(+3.68%) |
Jan 27, 2022 | 226.38 | 228.48 | 221.96 | 223.09 | 446,874 | -0.71(-0.32%) |
Jan 26, 2022 | 229.00 | 230.66 | 222.47 | 223.80 | 449,041 | -1.97(-0.87%) |
Jan 25, 2022 | 221.00 | 228.60 | 214.43 | 225.77 | 673,691 | +0.32(+0.14%) |
Jan 24, 2022 | 219.42 | 225.88 | 216.83 | 225.45 | 937,920 | -0.96(-0.42%) |
Jan 21, 2022 | 232.99 | 234.28 | 225.72 | 226.41 | 566,207 | -7.18(-3.07%) |
Jan 20, 2022 | 237.54 | 240.47 | 232.78 | 233.59 | 542,602 | -3.99(-1.68%) |
Jan 19, 2022 | 237.89 | 239.87 | 234.31 | 237.58 | 443,801 | -0.64(-0.27%) |
Jan 18, 2022 | 242.91 | 242.93 | 234.40 | 238.22 | 605,988 | -5.78(-2.37%) |
Jan 14, 2022 | 244.00 | 0 | -2.21(-0.90%) | |||
Jan 13, 2022 | 243.81 | 249.60 | 243.57 | 246.21 | 537,197 | +2.55(+1.05%) |
Jan 12, 2022 | 244.37 | 245.67 | 242.56 | 243.66 | 532,256 | +0.08(+0.03%) |
Jan 11, 2022 | 237.72 | 244.28 | 235.21 | 243.58 | 687,139 | +5.56(+2.34%) |
Jan 10, 2022 | 243.00 | 243.00 | 233.62 | 238.02 | 809,668 | -5.01(-2.06%) |
Jan 07, 2022 | 239.06 | 245.75 | 239.00 | 243.03 | 717,428 | +3.77(+1.58%) |
Jan 06, 2022 | 237.06 | 242.14 | 237.06 | 239.26 | 540,920 | +1.96(+0.83%) |
Jan 05, 2022 | 238.45 | 244.77 | 237.09 | 237.30 | 748,179 | +0.05(+0.02%) |
Jan 04, 2022 | 233.63 | 238.69 | 233.20 | 237.25 | 560,036 | +6.14(+2.66%) |