Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 234.97 | 236.73 | 231.51 | 231.62 | 1,845,779 | -6.01(-2.53%) |
Mar 30, 2022 | 235.75 | 237.86 | 235.03 | 237.63 | 975,930 | +2.41(+1.02%) |
Mar 29, 2022 | 237.25 | 237.36 | 232.13 | 235.22 | 1,280,803 | -0.31(-0.13%) |
Mar 28, 2022 | 235.86 | 235.86 | 233.32 | 235.53 | 1,521,570 | +0.08(+0.03%) |
Mar 25, 2022 | 234.70 | 235.82 | 233.30 | 235.46 | 1,373,193 | +1.43(+0.61%) |
Mar 24, 2022 | 231.00 | 234.81 | 230.55 | 234.03 | 1,159,387 | +3.48(+1.51%) |
Mar 23, 2022 | 234.37 | 235.48 | 230.53 | 230.55 | 1,583,120 | -4.86(-2.07%) |
Mar 22, 2022 | 236.58 | 238.55 | 235.32 | 235.41 | 1,617,381 | +0.02(+0.01%) |
Mar 21, 2022 | 232.46 | 237.79 | 232.16 | 235.39 | 1,572,135 | +2.27(+0.97%) |
Mar 18, 2022 | 233.65 | 235.58 | 231.19 | 233.12 | 3,593,726 | -1.19(-0.51%) |
Mar 17, 2022 | 227.06 | 234.78 | 227.06 | 234.31 | 2,210,169 | +4.73(+2.06%) |
Mar 16, 2022 | 226.68 | 230.26 | 225.52 | 229.58 | 1,589,126 | +4.27(+1.90%) |
Mar 15, 2022 | 220.60 | 226.44 | 220.34 | 225.31 | 1,742,013 | +6.65(+3.04%) |
Mar 14, 2022 | 221.91 | 221.91 | 216.74 | 218.66 | 2,052,463 | -0.64(-0.29%) |
Mar 11, 2022 | 223.30 | 224.26 | 218.89 | 219.29 | 1,817,750 | -2.51(-1.13%) |
Mar 10, 2022 | 221.38 | 217.97 | 221.81 | 2,230,534 | -1.74(-0.78%) | |
Mar 09, 2022 | 225.36 | 225.90 | 222.44 | 223.55 | 1,342,928 | +2.09(+0.94%) |
Mar 08, 2022 | 227.24 | 228.83 | 221.36 | 221.46 | 1,878,744 | -7.38(-3.22%) |
Mar 07, 2022 | 231.99 | 232.77 | 227.88 | 228.84 | 1,802,202 | -3.64(-1.56%) |
Mar 04, 2022 | 225.44 | 232.77 | 223.67 | 232.47 | 1,398,707 | +3.68(+1.61%) |
Mar 03, 2022 | 232.07 | 232.82 | 227.17 | 228.80 | 1,336,223 | -2.60(-1.12%) |
Mar 02, 2022 | 229.94 | 232.78 | 228.85 | 231.40 | 1,519,835 | +3.28(+1.44%) |
Mar 01, 2022 | 228.10 | 230.28 | 224.75 | 228.11 | 1,607,252 | -0.65(-0.29%) |
Feb 28, 2022 | 220.03 | 230.07 | 219.46 | 228.77 | 3,500,358 | +4.75(+2.12%) |
Feb 25, 2022 | 216.96 | 225.25 | 221.08 | 224.02 | 1,936,993 | +8.09(+3.75%) |
Feb 24, 2022 | 212.57 | 216.36 | 210.24 | 215.92 | 3,128,506 | -0.63(-0.29%) |
Feb 23, 2022 | 219.92 | 220.49 | 216.34 | 216.56 | 1,658,924 | -2.54(-1.16%) |
Feb 22, 2022 | 218.73 | 220.64 | 216.86 | 219.10 | 1,661,280 | -0.89(-0.40%) |
Feb 18, 2022 | 219.98 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 218.87 | 221.15 | 217.55 | 218.50 | 1,270,942 | -1.82(-0.83%) |
Feb 16, 2022 | 219.18 | 221.21 | 218.46 | 220.32 | 1,290,826 | +0.57(+0.26%) |
Feb 15, 2022 | 218.33 | 221.03 | 217.59 | 219.75 | 1,749,704 | +3.05(+1.41%) |
Feb 14, 2022 | 220.04 | 220.47 | 215.07 | 216.70 | 1,525,276 | -2.17(-0.99%) |
Feb 11, 2022 | 221.28 | 224.59 | 218.19 | 218.88 | 1,263,354 | -2.67(-1.20%) |
Feb 10, 2022 | 221.34 | 226.57 | 220.61 | 221.54 | 1,411,483 | -2.03(-0.91%) |
Feb 09, 2022 | 223.91 | 225.03 | 221.70 | 223.57 | 1,158,465 | +0.59(+0.26%) |
Feb 08, 2022 | 217.98 | 223.60 | 216.05 | 222.99 | 1,677,463 | +7.01(+3.25%) |
Feb 07, 2022 | 209.89 | 218.01 | 209.75 | 215.97 | 1,531,294 | +2.99(+1.40%) |
Feb 04, 2022 | 205.25 | 214.59 | 205.08 | 212.98 | 2,117,157 | +3.66(+1.75%) |
Feb 03, 2022 | 216.47 | 209.04 | 209.31 | 3,148,771 | -11.99(-5.42%) | |
Feb 02, 2022 | 217.35 | 221.87 | 216.78 | 221.30 | 2,122,321 | +3.95(+1.82%) |
Feb 01, 2022 | 220.76 | 221.20 | 215.02 | 217.35 | 2,410,155 | -4.38(-1.97%) |
Jan 31, 2022 | 221.99 | 219.02 | 221.73 | 2,725,491 | -2.88(-1.28%) | |
Jan 28, 2022 | 219.03 | 225.39 | 217.45 | 224.60 | 2,788,497 | +5.79(+2.65%) |
Jan 27, 2022 | 222.28 | 223.82 | 215.91 | 218.81 | 2,430,924 | -6.34(-2.82%) |
Jan 26, 2022 | 226.44 | 229.90 | 222.11 | 225.15 | 1,831,154 | -0.69(-0.31%) |
Jan 25, 2022 | 225.04 | 226.62 | 219.37 | 225.84 | 1,619,190 | -1.62(-0.71%) |
Jan 24, 2022 | 225.01 | 227.85 | 219.68 | 227.46 | 2,058,335 | +0.16(+0.07%) |
Jan 21, 2022 | 231.49 | 233.00 | 226.74 | 227.30 | 1,852,190 | -3.98(-1.72%) |
Jan 20, 2022 | 229.37 | 235.41 | 228.73 | 231.28 | 1,485,401 | +1.53(+0.67%) |
Jan 19, 2022 | 231.68 | 234.92 | 229.45 | 229.75 | 1,509,550 | -1.13(-0.49%) |
Jan 18, 2022 | 232.18 | 232.59 | 227.91 | 230.88 | 1,502,642 | -2.11(-0.90%) |
Jan 14, 2022 | 232.99 | 0 | +1.56(+0.67%) | |||
Jan 13, 2022 | 228.91 | 233.03 | 228.39 | 231.43 | 1,183,835 | +1.70(+0.74%) |
Jan 12, 2022 | 230.99 | 231.71 | 227.13 | 229.73 | 1,405,856 | -1.31(-0.57%) |
Jan 11, 2022 | 226.80 | 232.05 | 223.78 | 231.04 | 2,001,927 | +6.21(+2.76%) |
Jan 10, 2022 | 225.22 | 227.06 | 221.41 | 224.83 | 1,741,110 | +0.49(+0.22%) |
Jan 07, 2022 | 218.53 | 225.22 | 216.66 | 224.34 | 2,130,504 | +5.43(+2.48%) |
Jan 06, 2022 | 224.00 | 226.24 | 217.51 | 218.92 | 2,347,217 | -8.64(-3.80%) |
Jan 05, 2022 | 225.92 | 230.51 | 224.54 | 227.56 | 1,620,873 | +3.10(+1.38%) |
Jan 04, 2022 | 225.24 | 227.97 | 224.05 | 224.46 | 1,677,626 | -0.87(-0.38%) |