Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 268.81 | 272.39 | 268.33 | 268.86 | 1,128,007 | -0.66(-0.25%) |
Mar 30, 2022 | 271.67 | 272.27 | 268.47 | 269.52 | 684,107 | -4.00(-1.46%) |
Mar 29, 2022 | 272.90 | 276.87 | 270.90 | 273.52 | 652,256 | +4.46(+1.66%) |
Mar 28, 2022 | 265.19 | 269.19 | 264.34 | 269.06 | 501,857 | +1.02(+0.38%) |
Mar 25, 2022 | 264.64 | 268.82 | 263.77 | 268.04 | 548,411 | +4.01(+1.52%) |
Mar 24, 2022 | 261.30 | 264.03 | 259.67 | 264.03 | 439,611 | +4.38(+1.69%) |
Mar 23, 2022 | 261.07 | 262.52 | 258.33 | 259.65 | 471,588 | -3.56(-1.35%) |
Mar 22, 2022 | 263.34 | 264.63 | 261.19 | 263.21 | 558,481 | +1.19(+0.45%) |
Mar 21, 2022 | 263.64 | 264.86 | 259.27 | 262.02 | 639,239 | -2.80(-1.06%) |
Mar 18, 2022 | 262.56 | 265.46 | 258.14 | 264.83 | 988,826 | +4.64(+1.78%) |
Mar 17, 2022 | 256.28 | 261.40 | 256.28 | 260.19 | 592,744 | +2.42(+0.94%) |
Mar 16, 2022 | 252.38 | 258.45 | 251.97 | 257.77 | 787,195 | +7.16(+2.86%) |
Mar 15, 2022 | 246.95 | 253.28 | 246.95 | 250.61 | 707,515 | +4.48(+1.82%) |
Mar 14, 2022 | 249.63 | 251.38 | 242.76 | 246.12 | 771,808 | -0.63(-0.26%) |
Mar 11, 2022 | 254.20 | 255.50 | 246.43 | 246.76 | 730,039 | -5.32(-2.11%) |
Mar 10, 2022 | 254.94 | 248.68 | 252.07 | 949,691 | -8.15(-3.13%) | |
Mar 09, 2022 | 268.66 | 270.42 | 259.66 | 260.23 | 1,079,827 | -2.32(-0.88%) |
Mar 08, 2022 | 258.17 | 266.23 | 254.51 | 262.55 | 1,465,348 | +8.56(+3.37%) |
Mar 07, 2022 | 259.23 | 261.41 | 253.78 | 253.99 | 707,320 | -4.34(-1.68%) |
Mar 04, 2022 | 255.63 | 258.57 | 253.63 | 258.33 | 721,886 | -1.34(-0.52%) |
Mar 03, 2022 | 260.60 | 261.92 | 257.68 | 259.67 | 789,375 | +1.65(+0.64%) |
Mar 02, 2022 | 254.08 | 260.24 | 252.59 | 258.02 | 562,806 | +6.35(+2.53%) |
Mar 01, 2022 | 255.93 | 255.93 | 249.91 | 251.66 | 768,014 | -4.28(-1.67%) |
Feb 28, 2022 | 255.95 | 263.17 | 252.34 | 255.94 | 1,256,343 | -2.59(-1.00%) |
Feb 25, 2022 | 255.66 | 259.27 | 254.14 | 258.54 | 734,694 | +3.09(+1.21%) |
Feb 24, 2022 | 242.19 | 256.90 | 240.65 | 255.44 | 1,287,671 | +8.51(+3.44%) |
Feb 23, 2022 | 254.54 | 256.68 | 246.00 | 246.94 | 525,908 | -6.46(-2.55%) |
Feb 22, 2022 | 254.04 | 254.52 | 249.21 | 253.40 | 744,918 | -0.63(-0.25%) |
Feb 18, 2022 | 254.03 | 0 | -1.80(-0.70%) | |||
Feb 17, 2022 | 260.38 | 260.38 | 254.75 | 255.83 | 801,977 | -6.29(-2.40%) |
Feb 16, 2022 | 260.50 | 263.31 | 258.28 | 262.12 | 649,589 | +0.68(+0.26%) |
Feb 15, 2022 | 262.00 | 262.90 | 258.70 | 261.44 | 630,614 | +3.77(+1.46%) |
Feb 14, 2022 | 257.80 | 259.17 | 254.89 | 257.66 | 526,745 | +0.03(+0.01%) |
Feb 11, 2022 | 265.95 | 267.13 | 256.43 | 257.63 | 702,102 | -7.56(-2.85%) |
Feb 10, 2022 | 268.96 | 273.33 | 263.06 | 265.19 | 759,775 | -8.70(-3.18%) |
Feb 09, 2022 | 272.27 | 275.52 | 271.93 | 273.89 | 729,898 | +5.16(+1.92%) |
Feb 08, 2022 | 268.02 | 270.11 | 265.82 | 268.73 | 673,299 | +0.73(+0.27%) |
Feb 07, 2022 | 268.50 | 272.17 | 266.68 | 268.00 | 520,912 | -0.39(-0.15%) |
Feb 04, 2022 | 269.61 | 272.40 | 264.25 | 268.39 | 787,046 | -3.86(-1.42%) |
Feb 03, 2022 | 278.16 | 271.31 | 272.26 | 675,272 | -9.21(-3.27%) | |
Feb 02, 2022 | 278.72 | 282.62 | 277.94 | 281.46 | 957,843 | +4.06(+1.47%) |
Feb 01, 2022 | 278.18 | 278.72 | 270.68 | 277.40 | 697,751 | +0.84(+0.30%) |
Jan 31, 2022 | 271.86 | 276.93 | 276.56 | 889,305 | +4.42(+1.62%) | |
Jan 28, 2022 | 272.82 | 274.34 | 263.32 | 272.14 | 1,372,625 | -2.28(-0.83%) |
Jan 27, 2022 | 281.98 | 284.50 | 272.58 | 274.42 | 1,508,417 | -10.58(-3.71%) |
Jan 26, 2022 | 289.27 | 293.28 | 281.21 | 284.99 | 887,138 | -3.43(-1.19%) |
Jan 25, 2022 | 291.74 | 293.49 | 283.31 | 288.43 | 907,845 | -9.70(-3.26%) |
Jan 24, 2022 | 296.43 | 298.97 | 285.60 | 298.13 | 1,151,094 | -2.36(-0.79%) |
Jan 21, 2022 | 300.33 | 306.21 | 297.55 | 300.49 | 621,395 | +0.48(+0.16%) |
Jan 20, 2022 | 303.14 | 307.38 | 299.04 | 300.02 | 542,294 | -1.80(-0.60%) |
Jan 19, 2022 | 304.75 | 310.45 | 301.57 | 301.81 | 556,950 | -1.79(-0.59%) |
Jan 18, 2022 | 306.63 | 307.96 | 301.83 | 303.60 | 689,956 | -7.22(-2.32%) |
Jan 14, 2022 | 310.82 | 0 | -4.74(-1.50%) | |||
Jan 13, 2022 | 320.81 | 322.05 | 315.27 | 315.56 | 433,758 | -4.87(-1.52%) |
Jan 12, 2022 | 322.66 | 324.84 | 316.85 | 320.43 | 621,243 | +0.10(+0.03%) |
Jan 11, 2022 | 317.76 | 320.75 | 311.18 | 320.34 | 525,811 | +4.64(+1.47%) |
Jan 10, 2022 | 309.63 | 316.60 | 303.00 | 315.70 | 801,549 | +2.17(+0.69%) |
Jan 07, 2022 | 321.40 | 321.40 | 313.30 | 313.53 | 641,489 | -6.91(-2.16%) |
Jan 06, 2022 | 322.37 | 324.99 | 317.94 | 320.44 | 474,209 | -2.15(-0.67%) |
Jan 05, 2022 | 329.26 | 329.96 | 322.19 | 322.59 | 604,626 | -5.49(-1.67%) |
Jan 04, 2022 | 326.57 | 329.80 | 324.04 | 328.08 | 615,091 | +3.29(+1.01%) |