Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 238.28 | 240.01 | 236.66 | 237.49 | 1,240,749 | -1.55(-0.65%) |
Mar 30, 2022 | 237.20 | 239.40 | 236.64 | 239.04 | 1,307,008 | +0.77(+0.32%) |
Mar 29, 2022 | 237.11 | 239.14 | 234.51 | 238.26 | 1,854,133 | +3.80(+1.62%) |
Mar 28, 2022 | 232.84 | 236.03 | 231.94 | 234.46 | 1,657,612 | +1.65(+0.71%) |
Mar 25, 2022 | 229.12 | 233.61 | 229.12 | 232.81 | 1,887,298 | +3.92(+1.71%) |
Mar 24, 2022 | 223.67 | 228.91 | 222.66 | 228.89 | 1,373,311 | +6.77(+3.05%) |
Mar 23, 2022 | 222.46 | 226.09 | 221.34 | 222.12 | 1,475,842 | -1.23(-0.55%) |
Mar 22, 2022 | 222.32 | 224.25 | 221.97 | 223.35 | 1,399,571 | +2.21(+1.00%) |
Mar 21, 2022 | 223.78 | 225.77 | 219.60 | 221.14 | 1,739,254 | +2.39(+1.09%) |
Mar 18, 2022 | 216.01 | 219.49 | 214.15 | 218.75 | 3,375,898 | +2.95(+1.37%) |
Mar 17, 2022 | 211.88 | 215.84 | 210.87 | 215.80 | 1,516,405 | +3.73(+1.76%) |
Mar 16, 2022 | 213.74 | 215.75 | 207.98 | 212.07 | 1,586,709 | +1.86(+0.88%) |
Mar 15, 2022 | 207.76 | 210.38 | 204.36 | 210.21 | 2,259,553 | +4.12(+2.00%) |
Mar 14, 2022 | 207.89 | 209.97 | 204.34 | 206.09 | 2,748,771 | -1.05(-0.51%) |
Mar 11, 2022 | 217.11 | 217.99 | 207.06 | 207.14 | 1,576,838 | -7.76(-3.61%) |
Mar 10, 2022 | 211.00 | 215.24 | 214.91 | 1,629,734 | +0.57(+0.26%) | |
Mar 09, 2022 | 212.69 | 216.91 | 211.93 | 214.34 | 1,518,520 | +7.77(+3.76%) |
Mar 08, 2022 | 209.15 | 212.55 | 204.18 | 206.57 | 1,977,631 | -2.58(-1.23%) |
Mar 07, 2022 | 216.49 | 216.86 | 208.67 | 209.15 | 1,902,131 | -6.54(-3.03%) |
Mar 04, 2022 | 216.70 | 218.93 | 212.58 | 215.69 | 1,511,206 | -3.24(-1.48%) |
Mar 03, 2022 | 222.47 | 222.60 | 217.64 | 218.93 | 1,846,715 | -1.39(-0.63%) |
Mar 02, 2022 | 219.31 | 221.47 | 216.96 | 220.31 | 3,136,591 | +2.64(+1.21%) |
Mar 01, 2022 | 222.79 | 223.68 | 216.45 | 217.67 | 2,233,854 | -5.45(-2.44%) |
Feb 28, 2022 | 224.08 | 225.67 | 220.87 | 223.12 | 1,866,580 | -3.85(-1.70%) |
Feb 25, 2022 | 223.23 | 227.93 | 225.09 | 226.97 | 1,314,495 | +4.96(+2.23%) |
Feb 24, 2022 | 216.23 | 222.83 | 215.70 | 222.01 | 1,731,006 | +0.43(+0.20%) |
Feb 23, 2022 | 226.07 | 226.61 | 221.34 | 221.58 | 1,012,085 | -3.25(-1.45%) |
Feb 22, 2022 | 228.44 | 228.44 | 222.81 | 224.83 | 1,261,421 | -3.64(-1.59%) |
Feb 18, 2022 | 228.47 | 0 | +1.28(+0.57%) | |||
Feb 17, 2022 | 229.91 | 231.33 | 226.34 | 227.19 | 1,064,447 | -4.47(-1.93%) |
Feb 16, 2022 | 233.19 | 234.46 | 229.94 | 231.66 | 1,557,897 | -2.35(-1.00%) |
Feb 15, 2022 | 232.12 | 235.04 | 231.72 | 234.01 | 1,395,178 | +4.10(+1.78%) |
Feb 14, 2022 | 231.39 | 232.19 | 226.97 | 229.91 | 1,828,234 | -0.85(-0.37%) |
Feb 11, 2022 | 237.01 | 237.62 | 230.20 | 230.76 | 1,791,555 | -7.54(-3.17%) |
Feb 10, 2022 | 243.64 | 246.42 | 237.14 | 238.30 | 1,841,848 | -6.59(-2.69%) |
Feb 09, 2022 | 241.87 | 245.54 | 240.96 | 244.89 | 1,570,415 | +6.18(+2.59%) |
Feb 08, 2022 | 237.94 | 241.74 | 237.47 | 238.71 | 3,070,437 | -1.48(-0.62%) |
Feb 07, 2022 | 243.30 | 246.28 | 240.00 | 240.19 | 2,471,499 | -8.22(-3.31%) |
Feb 04, 2022 | 253.41 | 254.00 | 246.13 | 248.41 | 3,053,900 | -16.81(-6.34%) |
Feb 03, 2022 | 266.48 | 264.30 | 265.21 | 1,153,814 | -3.28(-1.22%) | |
Feb 02, 2022 | 268.56 | 270.54 | 267.45 | 268.49 | 984,949 | -0.27(-0.10%) |
Feb 01, 2022 | 267.21 | 269.14 | 265.53 | 268.75 | 1,049,363 | +2.37(+0.89%) |
Jan 31, 2022 | 261.25 | 266.73 | 266.38 | 1,307,219 | +4.24(+1.62%) | |
Jan 28, 2022 | 259.63 | 262.16 | 256.88 | 262.14 | 1,085,800 | +1.68(+0.65%) |
Jan 27, 2022 | 262.94 | 265.05 | 257.39 | 260.46 | 1,124,853 | -0.53(-0.20%) |
Jan 26, 2022 | 265.61 | 266.36 | 259.30 | 260.99 | 1,240,232 | -2.85(-1.08%) |
Jan 25, 2022 | 263.19 | 264.93 | 259.31 | 263.84 | 834,625 | -3.19(-1.19%) |
Jan 24, 2022 | 263.57 | 268.16 | 258.75 | 267.04 | 1,431,652 | +0.32(+0.12%) |
Jan 21, 2022 | 271.15 | 271.29 | 266.23 | 266.71 | 1,592,759 | -4.26(-1.57%) |
Jan 20, 2022 | 269.63 | 274.55 | 269.63 | 270.97 | 1,137,124 | +1.33(+0.49%) |
Jan 19, 2022 | 271.29 | 273.81 | 269.39 | 269.64 | 862,593 | -0.97(-0.36%) |
Jan 18, 2022 | 272.80 | 272.80 | 268.38 | 270.61 | 1,150,768 | -4.49(-1.63%) |
Jan 14, 2022 | 275.10 | 0 | -2.78(-1.00%) | |||
Jan 13, 2022 | 282.44 | 283.44 | 277.53 | 277.88 | 834,941 | -5.15(-1.82%) |
Jan 12, 2022 | 281.89 | 283.35 | 279.62 | 283.03 | 1,016,358 | +2.09(+0.74%) |
Jan 11, 2022 | 279.09 | 281.00 | 277.80 | 280.94 | 574,209 | +2.30(+0.83%) |
Jan 10, 2022 | 278.84 | 279.98 | 276.95 | 278.64 | 1,079,293 | -2.18(-0.78%) |
Jan 07, 2022 | 282.08 | 282.08 | 277.74 | 280.82 | 1,000,877 | -0.58(-0.20%) |
Jan 06, 2022 | 287.24 | 287.27 | 280.91 | 281.40 | 856,298 | -5.87(-2.04%) |
Jan 05, 2022 | 285.32 | 292.03 | 285.24 | 287.27 | 980,981 | +4.55(+1.61%) |
Jan 04, 2022 | 283.27 | 283.94 | 282.56 | 282.72 | 1,765,920 | +3.41(+1.22%) |