Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 275.03 | 278.43 | 272.39 | 272.39 | 1,429,926 | -3.75(-1.36%) |
Mar 30, 2022 | 275.94 | 276.54 | 272.49 | 276.14 | 1,731,201 | +3.33(+1.22%) |
Mar 29, 2022 | 272.71 | 273.45 | 266.72 | 272.81 | 1,080,775 | +0.99(+0.37%) |
Mar 28, 2022 | 270.90 | 272.05 | 267.93 | 271.81 | 794,768 | +1.20(+0.44%) |
Mar 25, 2022 | 267.73 | 270.73 | 266.46 | 270.61 | 955,246 | +3.64(+1.36%) |
Mar 24, 2022 | 265.11 | 269.58 | 265.11 | 266.97 | 968,105 | +2.22(+0.84%) |
Mar 23, 2022 | 265.77 | 268.23 | 263.73 | 264.76 | 1,203,923 | -1.64(-0.62%) |
Mar 22, 2022 | 267.28 | 267.40 | 262.37 | 266.40 | 1,079,565 | +0.76(+0.29%) |
Mar 21, 2022 | 263.29 | 268.37 | 262.57 | 265.63 | 1,088,180 | +3.17(+1.21%) |
Mar 18, 2022 | 253.68 | 262.79 | 253.68 | 262.46 | 2,576,611 | +0.42(+0.16%) |
Mar 17, 2022 | 260.25 | 262.08 | 257.17 | 262.04 | 1,157,777 | +1.02(+0.39%) |
Mar 16, 2022 | 258.24 | 261.61 | 256.55 | 261.02 | 1,416,905 | +5.02(+1.96%) |
Mar 15, 2022 | 256.69 | 257.51 | 251.38 | 256.00 | 945,801 | +1.88(+0.74%) |
Mar 14, 2022 | 257.43 | 257.91 | 252.05 | 254.12 | 988,981 | -1.19(-0.47%) |
Mar 11, 2022 | 258.29 | 261.46 | 255.07 | 255.31 | 877,386 | -2.40(-0.93%) |
Mar 10, 2022 | 249.26 | 258.79 | 257.71 | 2,062,369 | +5.79(+2.30%) | |
Mar 09, 2022 | 258.33 | 259.32 | 249.94 | 251.92 | 1,609,071 | -1.80(-0.71%) |
Mar 08, 2022 | 266.84 | 268.15 | 253.17 | 253.72 | 1,997,359 | -12.07(-4.54%) |
Mar 07, 2022 | 271.63 | 277.74 | 265.49 | 265.79 | 2,050,203 | -5.98(-2.20%) |
Mar 04, 2022 | 257.40 | 271.92 | 256.97 | 271.76 | 2,284,334 | +12.00(+4.62%) |
Mar 03, 2022 | 258.20 | 264.69 | 258.20 | 259.76 | 1,562,634 | +2.66(+1.03%) |
Mar 02, 2022 | 245.90 | 258.88 | 244.92 | 257.11 | 2,408,354 | +13.51(+5.55%) |
Mar 01, 2022 | 245.15 | 247.66 | 242.32 | 243.59 | 1,935,548 | -1.38(-0.56%) |
Feb 28, 2022 | 244.95 | 247.22 | 242.25 | 244.98 | 2,863,387 | -3.73(-1.50%) |
Feb 25, 2022 | 244.14 | 250.61 | 247.17 | 248.71 | 1,393,623 | +6.10(+2.52%) |
Feb 24, 2022 | 239.84 | 243.02 | 236.71 | 242.61 | 1,915,847 | +0.36(+0.15%) |
Feb 23, 2022 | 247.52 | 248.10 | 239.19 | 242.25 | 2,949,515 | -4.48(-1.82%) |
Feb 22, 2022 | 258.62 | 259.78 | 246.33 | 246.72 | 3,518,210 | -11.34(-4.39%) |
Feb 18, 2022 | 258.06 | 0 | -2.88(-1.10%) | |||
Feb 17, 2022 | 262.20 | 263.61 | 260.30 | 260.94 | 951,214 | -3.37(-1.28%) |
Feb 16, 2022 | 262.16 | 265.13 | 259.82 | 264.31 | 1,237,138 | +1.56(+0.59%) |
Feb 15, 2022 | 262.36 | 265.37 | 261.13 | 262.75 | 1,092,792 | +2.73(+1.05%) |
Feb 14, 2022 | 256.03 | 260.88 | 254.60 | 260.02 | 1,347,843 | +4.83(+1.89%) |
Feb 11, 2022 | 259.40 | 261.77 | 252.81 | 255.19 | 1,088,097 | -4.89(-1.88%) |
Feb 10, 2022 | 258.56 | 264.35 | 257.50 | 260.08 | 2,263,172 | -1.56(-0.60%) |
Feb 09, 2022 | 260.33 | 262.67 | 259.32 | 261.63 | 805,021 | +3.76(+1.46%) |
Feb 08, 2022 | 253.36 | 258.04 | 252.84 | 257.87 | 1,090,792 | +5.71(+2.26%) |
Feb 07, 2022 | 259.56 | 259.56 | 250.83 | 252.16 | 1,525,817 | -6.09(-2.36%) |
Feb 04, 2022 | 261.46 | 263.52 | 257.56 | 258.25 | 1,185,355 | -5.16(-1.96%) |
Feb 03, 2022 | 264.53 | 263.07 | 263.41 | 1,006,505 | -2.88(-1.08%) | |
Feb 02, 2022 | 260.97 | 266.51 | 260.69 | 266.29 | 1,419,089 | +5.40(+2.07%) |
Feb 01, 2022 | 259.29 | 263.36 | 258.02 | 260.89 | 1,104,326 | +2.29(+0.89%) |
Jan 31, 2022 | 257.61 | 259.24 | 258.60 | 1,109,347 | +0.00(+0.00%) | |
Jan 28, 2022 | 256.98 | 258.35 | 250.95 | 258.60 | 1,108,154 | +2.13(+0.83%) |
Jan 27, 2022 | 259.31 | 261.08 | 254.19 | 256.47 | 1,378,484 | +0.68(+0.27%) |
Jan 26, 2022 | 265.27 | 266.22 | 253.29 | 255.79 | 2,071,474 | -5.49(-2.10%) |
Jan 25, 2022 | 258.05 | 262.95 | 253.58 | 261.28 | 1,512,934 | -1.43(-0.54%) |
Jan 24, 2022 | 257.33 | 263.05 | 254.51 | 262.71 | 1,602,619 | -0.10(-0.04%) |
Jan 21, 2022 | 265.61 | 267.17 | 258.71 | 262.81 | 2,125,717 | -2.65(-1.00%) |
Jan 20, 2022 | 264.19 | 271.26 | 264.19 | 265.47 | 1,067,147 | +1.09(+0.41%) |
Jan 19, 2022 | 263.73 | 266.58 | 261.71 | 264.37 | 1,557,528 | +2.14(+0.82%) |
Jan 18, 2022 | 271.81 | 273.22 | 260.30 | 262.23 | 2,207,639 | -11.86(-4.33%) |
Jan 14, 2022 | 274.09 | 0 | -1.69(-0.61%) | |||
Jan 13, 2022 | 274.49 | 277.19 | 274.00 | 275.78 | 1,021,490 | +1.79(+0.65%) |
Jan 12, 2022 | 273.02 | 275.42 | 273.00 | 273.99 | 1,033,564 | +1.67(+0.61%) |
Jan 11, 2022 | 274.57 | 275.15 | 267.27 | 272.32 | 1,294,966 | -1.47(-0.54%) |
Jan 10, 2022 | 282.25 | 282.36 | 272.84 | 273.80 | 1,555,815 | -8.40(-2.98%) |
Jan 07, 2022 | 281.60 | 284.04 | 278.63 | 282.20 | 944,020 | +0.16(+0.06%) |
Jan 06, 2022 | 282.05 | 283.57 | 279.18 | 282.04 | 857,555 | +1.84(+0.65%) |
Jan 05, 2022 | 281.41 | 283.86 | 279.51 | 280.20 | 1,288,244 | -0.01(-0.00%) |
Jan 04, 2022 | 276.05 | 282.93 | 275.92 | 280.21 | 1,077,547 | +2.25(+0.81%) |