Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 225.10 | 226.68 | 220.92 | 220.93 | 1,143,765 | -4.47(-1.98%) |
Mar 30, 2022 | 231.55 | 231.58 | 223.72 | 225.41 | 1,202,938 | -6.49(-2.80%) |
Mar 29, 2022 | 232.20 | 234.12 | 230.90 | 231.90 | 636,869 | +0.28(+0.12%) |
Mar 28, 2022 | 229.38 | 231.62 | 227.54 | 231.62 | 575,324 | +2.06(+0.90%) |
Mar 25, 2022 | 228.74 | 229.88 | 227.12 | 229.56 | 1,030,330 | +2.11(+0.93%) |
Mar 24, 2022 | 228.69 | 229.01 | 226.47 | 227.45 | 708,964 | -0.21(-0.09%) |
Mar 23, 2022 | 231.47 | 231.87 | 226.32 | 227.66 | 1,210,649 | -4.82(-2.07%) |
Mar 22, 2022 | 232.25 | 235.65 | 230.82 | 232.48 | 645,094 | +0.65(+0.28%) |
Mar 21, 2022 | 230.44 | 233.51 | 230.07 | 231.83 | 673,412 | +1.20(+0.52%) |
Mar 18, 2022 | 229.04 | 230.81 | 226.12 | 230.63 | 1,615,916 | +0.75(+0.33%) |
Mar 17, 2022 | 229.14 | 231.11 | 227.50 | 229.87 | 714,055 | +0.26(+0.11%) |
Mar 16, 2022 | 228.09 | 230.61 | 226.77 | 229.61 | 721,632 | +2.09(+0.92%) |
Mar 15, 2022 | 223.81 | 227.98 | 223.65 | 227.53 | 682,187 | +4.92(+2.21%) |
Mar 14, 2022 | 223.69 | 225.69 | 221.28 | 222.61 | 910,105 | +0.14(+0.06%) |
Mar 11, 2022 | 223.69 | 226.12 | 222.31 | 222.47 | 740,433 | -0.61(-0.27%) |
Mar 10, 2022 | 219.72 | 223.57 | 223.08 | 659,238 | +0.49(+0.22%) | |
Mar 09, 2022 | 222.42 | 224.03 | 218.65 | 222.58 | 960,143 | +4.87(+2.24%) |
Mar 08, 2022 | 222.22 | 222.89 | 216.78 | 217.72 | 1,162,904 | -5.81(-2.60%) |
Mar 07, 2022 | 225.35 | 225.97 | 220.23 | 223.52 | 1,299,266 | -2.00(-0.89%) |
Mar 04, 2022 | 225.12 | 226.13 | 222.53 | 225.53 | 1,221,123 | -1.10(-0.48%) |
Mar 03, 2022 | 229.41 | 229.41 | 224.00 | 226.62 | 1,179,420 | +0.01(+0.00%) |
Mar 02, 2022 | 224.96 | 229.68 | 222.52 | 226.61 | 2,356,028 | +1.16(+0.52%) |
Mar 01, 2022 | 226.59 | 228.93 | 224.03 | 225.45 | 1,158,463 | -1.85(-0.81%) |
Feb 28, 2022 | 228.37 | 230.17 | 225.14 | 227.30 | 1,312,446 | -4.50(-1.94%) |
Feb 25, 2022 | 227.92 | 233.22 | 228.01 | 231.80 | 692,745 | +4.12(+1.81%) |
Feb 24, 2022 | 222.05 | 227.82 | 221.10 | 227.68 | 1,156,446 | +2.71(+1.20%) |
Feb 23, 2022 | 223.71 | 228.09 | 223.24 | 224.97 | 1,969,905 | +1.64(+0.74%) |
Feb 22, 2022 | 221.64 | 224.38 | 220.83 | 223.33 | 1,101,477 | +1.72(+0.78%) |
Feb 18, 2022 | 221.61 | 0 | +2.14(+0.97%) | |||
Feb 17, 2022 | 225.31 | 225.78 | 218.96 | 219.47 | 1,094,119 | -6.45(-2.86%) |
Feb 16, 2022 | 221.22 | 226.84 | 219.09 | 225.93 | 1,377,355 | +4.19(+1.89%) |
Feb 15, 2022 | 229.58 | 231.30 | 219.76 | 221.74 | 2,033,120 | -6.75(-2.96%) |
Feb 14, 2022 | 230.59 | 233.46 | 227.36 | 228.49 | 1,013,621 | -3.00(-1.30%) |
Feb 11, 2022 | 237.52 | 239.95 | 227.57 | 231.49 | 2,039,693 | -4.97(-2.10%) |
Feb 10, 2022 | 240.56 | 243.17 | 231.37 | 236.46 | 2,405,051 | +0.45(+0.19%) |
Feb 09, 2022 | 234.62 | 237.05 | 234.58 | 236.01 | 996,969 | +2.90(+1.24%) |
Feb 08, 2022 | 229.15 | 234.54 | 228.66 | 233.11 | 1,358,644 | +3.04(+1.32%) |
Feb 07, 2022 | 232.43 | 233.38 | 229.13 | 230.07 | 640,683 | -2.45(-1.05%) |
Feb 04, 2022 | 231.78 | 234.93 | 231.21 | 232.51 | 592,552 | -0.46(-0.20%) |
Feb 03, 2022 | 227.76 | 234.98 | 232.97 | 1,139,933 | +4.06(+1.78%) | |
Feb 02, 2022 | 227.97 | 231.07 | 226.03 | 228.91 | 832,074 | +0.18(+0.08%) |
Feb 01, 2022 | 228.76 | 229.27 | 224.07 | 228.73 | 1,040,757 | +1.34(+0.59%) |
Jan 31, 2022 | 225.06 | 227.38 | 1,127,291 | +1.07(+0.47%) | ||
Jan 28, 2022 | 221.08 | 226.53 | 218.32 | 226.31 | 1,079,559 | +3.65(+1.64%) |
Jan 27, 2022 | 224.12 | 226.43 | 221.46 | 222.67 | 941,816 | -0.90(-0.40%) |
Jan 26, 2022 | 223.31 | 227.90 | 222.01 | 223.56 | 930,668 | -1.05(-0.47%) |
Jan 25, 2022 | 225.37 | 227.96 | 222.33 | 224.61 | 1,102,935 | -3.44(-1.51%) |
Jan 24, 2022 | 228.19 | 228.86 | 221.40 | 228.05 | 1,257,737 | +0.49(+0.21%) |
Jan 21, 2022 | 228.58 | 230.65 | 226.98 | 227.56 | 2,374,075 | +0.59(+0.26%) |
Jan 20, 2022 | 229.71 | 233.40 | 226.61 | 226.97 | 847,748 | -0.96(-0.42%) |
Jan 19, 2022 | 228.20 | 231.06 | 227.16 | 227.94 | 1,170,456 | +0.20(+0.09%) |
Jan 18, 2022 | 228.57 | 230.45 | 226.60 | 227.74 | 1,027,110 | -3.60(-1.56%) |
Jan 14, 2022 | 231.34 | 0 | -1.45(-0.62%) | |||
Jan 13, 2022 | 236.28 | 236.47 | 230.75 | 232.79 | 1,048,165 | -4.17(-1.76%) |
Jan 12, 2022 | 240.98 | 240.98 | 232.87 | 236.96 | 1,358,481 | -7.67(-3.13%) |
Jan 11, 2022 | 243.31 | 245.16 | 239.94 | 244.63 | 825,171 | +0.27(+0.11%) |
Jan 10, 2022 | 238.56 | 244.95 | 238.52 | 244.36 | 843,190 | +5.32(+2.23%) |
Jan 07, 2022 | 241.79 | 244.41 | 238.13 | 239.04 | 767,146 | -2.75(-1.14%) |
Jan 06, 2022 | 240.50 | 246.30 | 238.09 | 241.79 | 1,023,456 | +1.66(+0.69%) |
Jan 05, 2022 | 243.31 | 245.82 | 240.02 | 240.13 | 958,186 | -3.05(-1.25%) |
Jan 04, 2022 | 249.29 | 249.75 | 240.67 | 243.18 | 1,523,640 | -6.68(-2.67%) |