Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 235.26 | 237.28 | 234.13 | 234.62 | 3,550,200 | +0.33(+0.14%) |
Mar 30, 2022 | 232.69 | 234.34 | 231.02 | 234.29 | 1,483,451 | +0.30(+0.13%) |
Mar 29, 2022 | 231.28 | 234.63 | 230.93 | 233.99 | 2,053,127 | +5.16(+2.25%) |
Mar 28, 2022 | 225.78 | 228.99 | 225.07 | 228.84 | 1,480,617 | +4.05(+1.80%) |
Mar 25, 2022 | 221.73 | 225.38 | 220.91 | 224.79 | 1,638,483 | +4.86(+2.21%) |
Mar 24, 2022 | 218.16 | 219.99 | 215.43 | 219.93 | 2,228,442 | +1.39(+0.64%) |
Mar 23, 2022 | 223.27 | 224.35 | 218.27 | 218.54 | 2,107,859 | -5.29(-2.37%) |
Mar 22, 2022 | 226.22 | 227.21 | 223.31 | 223.83 | 2,050,228 | -1.84(-0.82%) |
Mar 21, 2022 | 225.83 | 228.81 | 224.17 | 225.67 | 1,714,733 | -0.83(-0.37%) |
Mar 18, 2022 | 230.84 | 232.04 | 225.82 | 226.50 | 3,927,705 | -2.44(-1.06%) |
Mar 17, 2022 | 222.73 | 229.03 | 222.73 | 228.94 | 2,009,089 | +5.15(+2.30%) |
Mar 16, 2022 | 222.10 | 224.53 | 220.10 | 223.80 | 2,036,600 | +3.19(+1.45%) |
Mar 15, 2022 | 220.99 | 222.61 | 218.61 | 220.60 | 1,522,941 | +1.20(+0.55%) |
Mar 14, 2022 | 220.38 | 221.49 | 217.09 | 219.41 | 1,769,342 | +0.08(+0.04%) |
Mar 11, 2022 | 219.76 | 222.30 | 219.17 | 219.32 | 2,022,850 | +1.91(+0.88%) |
Mar 10, 2022 | 215.67 | 218.05 | 217.42 | 1,392,314 | -0.29(-0.13%) | |
Mar 09, 2022 | 216.34 | 220.84 | 215.97 | 217.71 | 1,586,006 | +4.80(+2.25%) |
Mar 08, 2022 | 217.16 | 221.01 | 212.48 | 212.91 | 2,203,633 | -3.78(-1.75%) |
Mar 07, 2022 | 221.45 | 222.15 | 215.76 | 216.69 | 1,605,237 | -5.85(-2.63%) |
Mar 04, 2022 | 218.51 | 223.42 | 218.51 | 222.53 | 2,566,169 | +2.84(+1.29%) |
Mar 03, 2022 | 218.05 | 221.15 | 216.22 | 219.70 | 2,893,776 | +3.96(+1.84%) |
Mar 02, 2022 | 213.22 | 217.39 | 212.69 | 215.74 | 2,313,599 | +2.29(+1.07%) |
Mar 01, 2022 | 212.93 | 215.66 | 211.70 | 213.45 | 2,641,586 | +1.57(+0.74%) |
Feb 28, 2022 | 215.88 | 216.10 | 208.63 | 211.88 | 3,951,552 | -6.34(-2.91%) |
Feb 25, 2022 | 216.39 | 218.96 | 211.80 | 218.22 | 2,472,939 | +1.78(+0.82%) |
Feb 24, 2022 | 207.15 | 217.25 | 205.46 | 216.44 | 2,890,749 | +4.02(+1.89%) |
Feb 23, 2022 | 214.70 | 216.16 | 211.75 | 212.42 | 2,070,873 | -0.86(-0.40%) |
Feb 22, 2022 | 213.16 | 215.64 | 209.69 | 213.28 | 2,699,994 | -0.06(-0.03%) |
Feb 18, 2022 | 213.34 | 0 | -0.22(-0.10%) | |||
Feb 17, 2022 | 216.68 | 217.15 | 212.71 | 213.56 | 1,842,867 | -3.42(-1.58%) |
Feb 16, 2022 | 217.98 | 218.30 | 214.57 | 216.98 | 1,365,574 | -0.99(-0.45%) |
Feb 15, 2022 | 221.40 | 221.48 | 216.93 | 217.97 | 1,816,367 | -0.84(-0.38%) |
Feb 14, 2022 | 222.18 | 222.80 | 217.37 | 218.81 | 1,933,117 | -2.44(-1.10%) |
Feb 11, 2022 | 226.91 | 228.76 | 219.93 | 221.25 | 2,548,012 | -5.24(-2.31%) |
Feb 10, 2022 | 230.33 | 232.98 | 225.24 | 226.49 | 1,555,889 | -6.89(-2.95%) |
Feb 09, 2022 | 231.75 | 233.91 | 230.43 | 233.38 | 1,953,079 | +4.27(+1.86%) |
Feb 08, 2022 | 229.36 | 230.99 | 227.01 | 229.11 | 1,396,037 | -0.88(-0.38%) |
Feb 07, 2022 | 229.53 | 231.95 | 228.34 | 229.99 | 1,254,457 | -0.16(-0.07%) |
Feb 04, 2022 | 231.76 | 231.76 | 228.85 | 230.15 | 1,366,198 | -3.99(-1.70%) |
Feb 03, 2022 | 234.32 | 233.35 | 234.13 | 1,464,081 | -1.53(-0.65%) | |
Feb 02, 2022 | 235.24 | 237.66 | 234.93 | 235.67 | 1,548,333 | +2.05(+0.88%) |
Feb 01, 2022 | 234.48 | 235.77 | 231.23 | 233.62 | 1,783,672 | -1.26(-0.54%) |
Jan 31, 2022 | 229.66 | 235.05 | 234.88 | 2,853,529 | +4.42(+1.92%) | |
Jan 28, 2022 | 221.87 | 230.54 | 218.23 | 230.46 | 2,255,768 | +9.66(+4.37%) |
Jan 27, 2022 | 225.59 | 228.86 | 219.68 | 220.81 | 2,914,949 | -5.76(-2.54%) |
Jan 26, 2022 | 234.07 | 237.56 | 224.51 | 226.57 | 2,489,513 | -7.41(-3.17%) |
Jan 25, 2022 | 229.55 | 235.34 | 229.18 | 233.97 | 2,211,908 | +1.99(+0.86%) |
Jan 24, 2022 | 225.37 | 232.85 | 223.21 | 231.99 | 2,900,428 | +3.40(+1.49%) |
Jan 21, 2022 | 233.23 | 234.21 | 227.65 | 228.59 | 3,752,951 | -1.10(-0.48%) |
Jan 20, 2022 | 233.38 | 236.15 | 229.31 | 229.69 | 2,270,924 | -2.86(-1.23%) |
Jan 19, 2022 | 234.61 | 236.53 | 231.69 | 232.55 | 2,354,980 | -1.15(-0.49%) |
Jan 18, 2022 | 232.20 | 234.38 | 231.41 | 233.69 | 2,702,187 | -0.36(-0.16%) |
Jan 14, 2022 | 234.06 | 0 | -4.50(-1.89%) | |||
Jan 13, 2022 | 242.82 | 243.03 | 238.21 | 238.56 | 1,845,683 | -3.69(-1.52%) |
Jan 12, 2022 | 242.71 | 247.02 | 241.75 | 242.25 | 2,009,412 | -1.03(-0.42%) |
Jan 11, 2022 | 242.27 | 244.32 | 239.18 | 243.28 | 2,017,660 | -3.66(-1.48%) |
Jan 10, 2022 | 249.68 | 249.68 | 241.52 | 246.94 | 2,263,019 | -2.03(-0.81%) |
Jan 07, 2022 | 246.58 | 251.45 | 243.75 | 248.97 | 2,403,179 | +1.58(+0.64%) |
Jan 06, 2022 | 246.47 | 247.84 | 239.80 | 247.39 | 2,648,053 | +0.30(+0.12%) |
Jan 05, 2022 | 260.54 | 260.98 | 244.90 | 247.09 | 4,803,573 | -17.00(-6.44%) |
Jan 04, 2022 | 268.21 | 269.20 | 263.79 | 264.08 | 1,941,579 | -3.37(-1.26%) |