Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 259.62 | 260.10 | 249.49 | 250.36 | 351,390 | -8.84(-3.41%) |
Mar 30, 2022 | 257.97 | 261.01 | 257.11 | 259.20 | 209,214 | -0.39(-0.15%) |
Mar 29, 2022 | 257.81 | 261.85 | 255.78 | 259.59 | 248,294 | +5.59(+2.20%) |
Mar 28, 2022 | 249.95 | 254.83 | 249.95 | 253.99 | 250,803 | +2.20(+0.87%) |
Mar 25, 2022 | 253.74 | 253.74 | 248.60 | 251.80 | 305,176 | -1.12(-0.44%) |
Mar 24, 2022 | 255.42 | 255.42 | 250.55 | 252.92 | 328,632 | -1.41(-0.56%) |
Mar 23, 2022 | 262.53 | 262.71 | 252.56 | 254.33 | 416,591 | -12.16(-4.56%) |
Mar 22, 2022 | 266.10 | 267.71 | 263.60 | 266.50 | 226,521 | +0.80(+0.30%) |
Mar 21, 2022 | 265.39 | 270.26 | 260.02 | 265.69 | 367,895 | -2.00(-0.75%) |
Mar 18, 2022 | 261.98 | 268.49 | 259.12 | 267.70 | 436,668 | +5.06(+1.93%) |
Mar 17, 2022 | 258.97 | 263.38 | 258.97 | 262.63 | 191,473 | +1.90(+0.73%) |
Mar 16, 2022 | 261.25 | 263.02 | 254.92 | 260.74 | 278,390 | +0.95(+0.37%) |
Mar 15, 2022 | 256.26 | 260.53 | 254.13 | 259.79 | 315,488 | +5.13(+2.01%) |
Mar 14, 2022 | 249.00 | 255.33 | 247.52 | 254.66 | 447,740 | +6.69(+2.70%) |
Mar 11, 2022 | 249.62 | 251.91 | 247.94 | 247.98 | 272,384 | +0.28(+0.11%) |
Mar 10, 2022 | 248.87 | 251.45 | 246.25 | 247.69 | 341,499 | -5.14(-2.03%) |
Mar 09, 2022 | 249.39 | 254.77 | 246.88 | 252.83 | 286,756 | +8.39(+3.43%) |
Mar 08, 2022 | 251.28 | 252.50 | 244.04 | 244.44 | 570,166 | -6.27(-2.50%) |
Mar 07, 2022 | 260.14 | 260.60 | 250.58 | 250.71 | 331,561 | -10.19(-3.91%) |
Mar 04, 2022 | 262.38 | 266.16 | 258.12 | 260.90 | 283,020 | -3.90(-1.47%) |
Mar 03, 2022 | 267.70 | 268.79 | 262.28 | 264.80 | 284,652 | -0.95(-0.36%) |
Mar 02, 2022 | 257.68 | 266.31 | 255.82 | 265.75 | 465,425 | +6.90(+2.67%) |
Mar 01, 2022 | 262.72 | 262.72 | 254.19 | 258.85 | 454,533 | +0.57(+0.22%) |
Feb 28, 2022 | 252.36 | 263.39 | 252.36 | 258.28 | 687,222 | +2.47(+0.96%) |
Feb 25, 2022 | 246.84 | 256.29 | 247.54 | 255.81 | 401,895 | +8.28(+3.35%) |
Feb 24, 2022 | 236.35 | 248.70 | 236.02 | 247.53 | 582,308 | +6.45(+2.68%) |
Feb 23, 2022 | 243.50 | 245.00 | 240.79 | 241.08 | 477,123 | -2.63(-1.08%) |
Feb 22, 2022 | 242.62 | 245.60 | 238.35 | 243.71 | 366,092 | -0.11(-0.04%) |
Feb 18, 2022 | 243.81 | 0 | -0.74(-0.30%) | |||
Feb 17, 2022 | 250.34 | 250.77 | 244.39 | 244.55 | 565,023 | -8.89(-3.51%) |
Feb 16, 2022 | 254.67 | 257.02 | 251.57 | 253.44 | 306,630 | -3.12(-1.21%) |
Feb 15, 2022 | 255.78 | 259.54 | 255.15 | 256.56 | 198,753 | +2.32(+0.91%) |
Feb 14, 2022 | 255.43 | 256.95 | 251.88 | 254.24 | 355,722 | -0.47(-0.18%) |
Feb 11, 2022 | 258.14 | 261.20 | 252.76 | 254.70 | 257,144 | -3.24(-1.26%) |
Feb 10, 2022 | 261.45 | 264.32 | 256.31 | 257.94 | 344,088 | -8.65(-3.24%) |
Feb 09, 2022 | 267.58 | 270.44 | 264.19 | 266.59 | 1,562,817 | +2.19(+0.83%) |
Feb 08, 2022 | 259.68 | 267.90 | 258.55 | 264.41 | 342,006 | +4.17(+1.60%) |
Feb 07, 2022 | 259.44 | 262.25 | 255.56 | 260.24 | 349,602 | +1.91(+0.74%) |
Feb 04, 2022 | 258.91 | 261.75 | 252.05 | 258.33 | 347,457 | -1.70(-0.65%) |
Feb 03, 2022 | 260.73 | 262.45 | 260.03 | 364,315 | -3.30(-1.25%) | |
Feb 02, 2022 | 270.87 | 274.93 | 261.37 | 263.33 | 486,273 | -4.95(-1.85%) |
Feb 01, 2022 | 275.50 | 278.01 | 262.55 | 268.29 | 517,564 | -6.14(-2.24%) |
Jan 31, 2022 | 268.70 | 274.60 | 274.43 | 392,367 | +4.25(+1.57%) | |
Jan 28, 2022 | 264.67 | 270.47 | 260.31 | 270.18 | 264,834 | +6.56(+2.49%) |
Jan 27, 2022 | 267.18 | 270.66 | 260.72 | 263.62 | 252,937 | -2.59(-0.97%) |
Jan 26, 2022 | 276.65 | 279.48 | 264.09 | 266.21 | 273,830 | -8.39(-3.05%) |
Jan 25, 2022 | 275.72 | 276.33 | 267.25 | 274.60 | 350,799 | -4.65(-1.66%) |
Jan 24, 2022 | 267.46 | 279.82 | 265.09 | 279.25 | 284,990 | +7.88(+2.90%) |
Jan 21, 2022 | 274.10 | 278.65 | 271.06 | 271.37 | 173,051 | -3.26(-1.19%) |
Jan 20, 2022 | 283.03 | 285.95 | 273.89 | 274.63 | 241,301 | -6.72(-2.39%) |
Jan 19, 2022 | 285.06 | 287.68 | 281.09 | 281.35 | 228,206 | -2.00(-0.71%) |
Jan 18, 2022 | 277.74 | 284.73 | 273.92 | 283.35 | 278,602 | +1.37(+0.49%) |
Jan 14, 2022 | 281.98 | 0 | -9.22(-3.17%) | |||
Jan 13, 2022 | 297.57 | 299.26 | 289.57 | 291.20 | 230,827 | -4.77(-1.61%) |
Jan 12, 2022 | 299.44 | 301.77 | 295.00 | 295.97 | 168,699 | -2.61(-0.87%) |
Jan 11, 2022 | 297.75 | 298.65 | 293.39 | 298.58 | 223,297 | +2.69(+0.91%) |
Jan 10, 2022 | 293.99 | 296.07 | 287.38 | 295.89 | 192,205 | +0.79(+0.27%) |
Jan 07, 2022 | 298.04 | 302.82 | 294.49 | 295.10 | 255,853 | -3.93(-1.31%) |
Jan 06, 2022 | 299.65 | 302.30 | 297.85 | 299.03 | 215,510 | +0.27(+0.09%) |
Jan 05, 2022 | 306.30 | 308.09 | 298.71 | 298.75 | 200,280 | -6.20(-2.03%) |
Jan 04, 2022 | 305.91 | 313.39 | 303.38 | 304.96 | 215,716 | +1.02(+0.33%) |