Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 287.47 | 290.52 | 284.66 | 284.76 | 323,253 | -3.31(-1.15%) |
Mar 30, 2022 | 284.88 | 288.46 | 284.52 | 288.07 | 223,417 | +3.04(+1.07%) |
Mar 29, 2022 | 285.36 | 288.37 | 283.89 | 285.04 | 268,599 | +1.14(+0.40%) |
Mar 28, 2022 | 278.56 | 284.19 | 277.04 | 283.89 | 156,997 | +5.15(+1.85%) |
Mar 25, 2022 | 278.19 | 280.58 | 276.75 | 278.74 | 232,993 | +0.50(+0.18%) |
Mar 24, 2022 | 282.88 | 283.43 | 276.83 | 278.24 | 256,805 | -2.44(-0.87%) |
Mar 23, 2022 | 279.92 | 282.13 | 279.29 | 280.68 | 313,805 | -0.78(-0.28%) |
Mar 22, 2022 | 284.40 | 287.05 | 279.54 | 281.45 | 237,804 | -2.30(-0.81%) |
Mar 21, 2022 | 289.22 | 291.51 | 279.92 | 283.75 | 193,849 | -4.91(-1.70%) |
Mar 18, 2022 | 282.53 | 289.08 | 280.49 | 288.66 | 454,950 | +6.37(+2.26%) |
Mar 17, 2022 | 273.88 | 282.93 | 272.42 | 282.30 | 220,130 | +7.62(+2.77%) |
Mar 16, 2022 | 274.07 | 276.49 | 268.87 | 274.68 | 169,798 | +0.62(+0.23%) |
Mar 15, 2022 | 271.77 | 274.20 | 269.55 | 274.06 | 163,609 | +4.51(+1.68%) |
Mar 14, 2022 | 267.12 | 272.26 | 267.12 | 269.55 | 158,665 | +3.69(+1.39%) |
Mar 11, 2022 | 268.53 | 271.19 | 265.58 | 265.85 | 187,090 | -1.73(-0.65%) |
Mar 10, 2022 | 265.20 | 267.72 | 267.58 | 191,473 | -0.21(-0.08%) | |
Mar 09, 2022 | 269.73 | 269.94 | 265.78 | 267.79 | 190,677 | +1.94(+0.73%) |
Mar 08, 2022 | 265.32 | 271.35 | 265.32 | 265.85 | 251,171 | +0.09(+0.03%) |
Mar 07, 2022 | 264.28 | 268.22 | 262.45 | 265.76 | 238,563 | +0.40(+0.15%) |
Mar 04, 2022 | 259.50 | 265.40 | 258.40 | 265.36 | 173,326 | +3.87(+1.48%) |
Mar 03, 2022 | 261.40 | 263.44 | 259.26 | 261.49 | 116,063 | +0.62(+0.24%) |
Mar 02, 2022 | 256.92 | 262.18 | 256.92 | 260.87 | 171,554 | +5.44(+2.13%) |
Mar 01, 2022 | 253.60 | 257.91 | 251.88 | 255.43 | 239,863 | +0.19(+0.07%) |
Feb 28, 2022 | 248.27 | 256.18 | 248.15 | 255.25 | 313,879 | +5.18(+2.07%) |
Feb 25, 2022 | 244.19 | 250.78 | 244.11 | 250.07 | 151,933 | +4.63(+1.89%) |
Feb 24, 2022 | 236.89 | 247.01 | 236.03 | 245.44 | 260,795 | +5.88(+2.45%) |
Feb 23, 2022 | 243.74 | 246.39 | 239.41 | 239.56 | 204,053 | -3.76(-1.54%) |
Feb 22, 2022 | 240.69 | 245.18 | 239.73 | 243.32 | 204,429 | +1.02(+0.42%) |
Feb 18, 2022 | 242.30 | 0 | +1.18(+0.49%) | |||
Feb 17, 2022 | 243.68 | 244.02 | 240.52 | 241.12 | 178,663 | -4.63(-1.88%) |
Feb 16, 2022 | 243.83 | 247.50 | 243.12 | 245.75 | 129,740 | +0.29(+0.12%) |
Feb 15, 2022 | 246.22 | 249.52 | 244.20 | 245.46 | 147,686 | +1.41(+0.58%) |
Feb 14, 2022 | 250.38 | 251.60 | 241.27 | 244.05 | 331,935 | -1.80(-0.73%) |
Feb 11, 2022 | 253.60 | 254.06 | 244.21 | 245.84 | 254,713 | -6.12(-2.43%) |
Feb 10, 2022 | 257.98 | 265.26 | 248.94 | 251.96 | 428,182 | -6.19(-2.40%) |
Feb 09, 2022 | 255.38 | 258.37 | 255.03 | 258.15 | 180,904 | +6.64(+2.64%) |
Feb 08, 2022 | 248.22 | 252.29 | 247.76 | 251.51 | 208,767 | +3.58(+1.44%) |
Feb 07, 2022 | 250.05 | 251.01 | 246.88 | 247.94 | 187,460 | -2.08(-0.83%) |
Feb 04, 2022 | 257.00 | 257.99 | 249.59 | 250.02 | 180,986 | -6.99(-2.72%) |
Feb 03, 2022 | 261.39 | 256.43 | 257.01 | 109,357 | -6.12(-2.33%) | |
Feb 02, 2022 | 264.46 | 264.97 | 259.53 | 263.13 | 174,304 | +1.17(+0.45%) |
Feb 01, 2022 | 264.94 | 266.60 | 259.92 | 261.97 | 158,551 | -2.16(-0.82%) |
Jan 31, 2022 | 260.03 | 264.14 | 264.12 | 159,781 | +3.19(+1.22%) | |
Jan 28, 2022 | 254.63 | 261.08 | 251.62 | 260.94 | 109,582 | +6.76(+2.66%) |
Jan 27, 2022 | 260.60 | 262.69 | 252.68 | 254.18 | 112,923 | -4.03(-1.56%) |
Jan 26, 2022 | 262.96 | 266.13 | 256.37 | 258.21 | 225,525 | -2.50(-0.96%) |
Jan 25, 2022 | 265.50 | 265.50 | 256.97 | 260.70 | 170,684 | -8.00(-2.98%) |
Jan 24, 2022 | 259.65 | 268.95 | 258.98 | 268.70 | 153,161 | +4.37(+1.65%) |
Jan 21, 2022 | 266.48 | 271.94 | 264.33 | 264.34 | 109,825 | -2.58(-0.97%) |
Jan 20, 2022 | 274.83 | 277.19 | 266.41 | 266.92 | 106,286 | -6.64(-2.43%) |
Jan 19, 2022 | 276.00 | 277.15 | 273.39 | 273.56 | 101,857 | -0.23(-0.09%) |
Jan 18, 2022 | 274.83 | 275.75 | 272.95 | 273.79 | 140,405 | -4.81(-1.73%) |
Jan 14, 2022 | 278.60 | 0 | -3.22(-1.14%) | |||
Jan 13, 2022 | 284.17 | 286.92 | 281.61 | 281.82 | 84,888 | -1.03(-0.36%) |
Jan 12, 2022 | 281.79 | 286.57 | 281.79 | 282.85 | 144,088 | +2.41(+0.86%) |
Jan 11, 2022 | 277.36 | 280.68 | 273.58 | 280.44 | 132,764 | +3.09(+1.11%) |
Jan 10, 2022 | 275.99 | 277.71 | 271.97 | 277.35 | 145,984 | -0.72(-0.26%) |
Jan 07, 2022 | 283.39 | 287.01 | 277.90 | 278.07 | 125,736 | -4.92(-1.74%) |
Jan 06, 2022 | 286.65 | 290.00 | 282.84 | 283.00 | 148,012 | -3.04(-1.06%) |
Jan 05, 2022 | 289.14 | 292.91 | 285.91 | 286.03 | 209,897 | -3.11(-1.08%) |
Jan 04, 2022 | 282.88 | 291.01 | 282.88 | 289.14 | 161,201 | +6.32(+2.24%) |