Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 250.64 | 251.62 | 248.06 | 248.06 | 403,384 | -2.75(-1.10%) |
Mar 30, 2022 | 250.85 | 252.08 | 249.64 | 250.81 | 294,435 | +0.11(+0.04%) |
Mar 29, 2022 | 250.44 | 251.75 | 249.26 | 250.70 | 1,429,921 | +2.15(+0.86%) |
Mar 28, 2022 | 246.96 | 248.56 | 245.97 | 248.56 | 140,924 | +1.90(+0.77%) |
Mar 25, 2022 | 246.67 | 247.16 | 244.91 | 246.66 | 160,612 | +0.56(+0.23%) |
Mar 24, 2022 | 243.88 | 246.10 | 243.53 | 246.10 | 145,241 | +3.30(+1.36%) |
Mar 23, 2022 | 246.77 | 246.77 | 242.80 | 242.80 | 286,224 | -4.94(-1.99%) |
Mar 22, 2022 | 247.27 | 248.23 | 246.64 | 247.74 | 265,066 | +0.50(+0.20%) |
Mar 21, 2022 | 247.48 | 249.48 | 245.89 | 247.25 | 412,045 | -0.62(-0.25%) |
Mar 18, 2022 | 245.52 | 248.01 | 245.11 | 247.87 | 154,856 | +1.87(+0.76%) |
Mar 17, 2022 | 241.03 | 245.91 | 240.63 | 246.00 | 140,615 | +4.53(+1.88%) |
Mar 16, 2022 | 239.05 | 241.53 | 237.13 | 241.47 | 257,733 | +3.87(+1.63%) |
Mar 15, 2022 | 234.89 | 237.95 | 234.66 | 237.60 | 185,637 | +4.56(+1.96%) |
Mar 14, 2022 | 233.82 | 236.83 | 232.39 | 233.04 | 184,357 | +0.48(+0.21%) |
Mar 11, 2022 | 236.18 | 237.00 | 232.50 | 232.56 | 172,459 | -2.71(-1.15%) |
Mar 10, 2022 | 233.12 | 235.65 | 232.27 | 235.28 | 131,826 | -0.21(-0.09%) |
Mar 09, 2022 | 234.65 | 236.67 | 233.39 | 235.49 | 183,172 | +4.83(+2.09%) |
Mar 08, 2022 | 233.69 | 236.03 | 230.66 | 230.66 | 285,920 | -4.53(-1.93%) |
Mar 07, 2022 | 238.15 | 238.20 | 234.33 | 235.19 | 225,264 | -4.05(-1.69%) |
Mar 04, 2022 | 236.44 | 239.34 | 235.68 | 239.24 | 195,506 | +0.41(+0.17%) |
Mar 03, 2022 | 239.37 | 239.99 | 236.88 | 238.84 | 160,007 | +0.30(+0.13%) |
Mar 02, 2022 | 236.33 | 239.62 | 236.06 | 238.53 | 276,844 | +3.59(+1.53%) |
Mar 01, 2022 | 235.34 | 237.04 | 233.59 | 234.95 | 179,762 | -1.27(-0.54%) |
Feb 28, 2022 | 234.62 | 236.51 | 233.74 | 236.22 | 174,510 | -1.49(-0.63%) |
Feb 25, 2022 | 231.92 | 237.96 | 234.29 | 237.71 | 231,942 | +6.73(+2.91%) |
Feb 24, 2022 | 224.31 | 231.31 | 224.31 | 230.98 | 319,868 | +2.22(+0.97%) |
Feb 23, 2022 | 231.72 | 232.39 | 228.62 | 228.76 | 211,411 | -1.79(-0.78%) |
Feb 22, 2022 | 230.32 | 232.59 | 229.19 | 230.55 | 294,808 | -0.91(-0.39%) |
Feb 18, 2022 | 231.47 | 0 | -1.85(-0.79%) | |||
Feb 17, 2022 | 236.61 | 237.01 | 233.13 | 233.31 | 183,111 | -4.44(-1.87%) |
Feb 16, 2022 | 236.66 | 238.42 | 235.61 | 237.76 | 148,889 | -0.13(-0.05%) |
Feb 15, 2022 | 236.76 | 238.44 | 236.52 | 237.88 | 182,202 | +3.23(+1.38%) |
Feb 14, 2022 | 236.60 | 237.24 | 233.18 | 234.66 | 218,767 | -2.38(-1.00%) |
Feb 11, 2022 | 240.50 | 242.09 | 236.80 | 237.04 | 187,175 | -3.49(-1.45%) |
Feb 10, 2022 | 241.42 | 244.03 | 239.30 | 240.53 | 304,984 | -3.82(-1.56%) |
Feb 09, 2022 | 242.86 | 244.66 | 242.81 | 244.35 | 161,275 | +2.91(+1.20%) |
Feb 08, 2022 | 238.61 | 241.84 | 237.60 | 241.44 | 251,117 | +1.97(+0.82%) |
Feb 07, 2022 | 239.68 | 241.02 | 238.95 | 239.47 | 130,262 | -0.16(-0.07%) |
Feb 04, 2022 | 238.38 | 241.35 | 237.69 | 239.62 | 165,941 | -0.44(-0.18%) |
Feb 03, 2022 | 241.25 | 239.69 | 240.06 | 170,882 | -1.63(-0.68%) | |
Feb 02, 2022 | 239.31 | 242.19 | 238.34 | 241.69 | 315,874 | +2.23(+0.93%) |
Feb 01, 2022 | 239.10 | 239.71 | 237.20 | 239.47 | 208,715 | +0.91(+0.38%) |
Jan 31, 2022 | 235.31 | 238.59 | 238.55 | 194,217 | +2.97(+1.26%) | |
Jan 28, 2022 | 230.37 | 235.68 | 228.92 | 235.58 | 431,013 | +5.28(+2.29%) |
Jan 27, 2022 | 232.10 | 234.38 | 229.85 | 230.30 | 337,333 | -0.69(-0.30%) |
Jan 26, 2022 | 233.06 | 235.31 | 229.11 | 230.99 | 1,810,745 | -1.25(-0.54%) |
Jan 25, 2022 | 231.88 | 234.15 | 229.08 | 232.24 | 322,707 | -2.20(-0.94%) |
Jan 24, 2022 | 231.63 | 234.78 | 225.84 | 234.44 | 2,084,111 | -0.27(-0.12%) |
Jan 21, 2022 | 237.19 | 238.37 | 234.10 | 234.71 | 480,170 | -2.51(-1.06%) |
Jan 20, 2022 | 239.36 | 242.00 | 236.96 | 237.22 | 282,633 | -1.41(-0.59%) |
Jan 19, 2022 | 239.90 | 242.25 | 238.36 | 238.63 | 408,521 | -1.02(-0.43%) |
Jan 18, 2022 | 242.07 | 242.34 | 239.49 | 239.65 | 382,597 | -4.62(-1.89%) |
Jan 14, 2022 | 244.27 | 0 | -0.18(-0.07%) | |||
Jan 13, 2022 | 248.72 | 248.72 | 243.98 | 244.45 | 280,166 | -4.31(-1.73%) |
Jan 12, 2022 | 249.22 | 249.59 | 247.82 | 248.75 | 326,640 | -1.42(-0.57%) |
Jan 11, 2022 | 248.33 | 250.17 | 246.60 | 250.17 | 261,674 | +2.04(+0.82%) |
Jan 10, 2022 | 244.80 | 248.13 | 243.21 | 248.13 | 336,466 | +2.63(+1.07%) |
Jan 07, 2022 | 246.93 | 247.14 | 245.30 | 245.50 | 310,333 | -1.52(-0.61%) |
Jan 06, 2022 | 248.92 | 250.14 | 246.49 | 247.01 | 319,948 | -3.15(-1.26%) |
Jan 05, 2022 | 253.48 | 255.03 | 249.75 | 250.16 | 1,103,020 | -3.09(-1.22%) |
Jan 04, 2022 | 257.00 | 257.04 | 251.84 | 253.26 | 526,526 | -4.13(-1.61%) |