Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 247.82 | 249.65 | 244.87 | 244.93 | 1,681,859 | -4.24(-1.70%) |
Mar 30, 2022 | 257.24 | 258.06 | 247.60 | 249.18 | 1,650,742 | -8.49(-3.30%) |
Mar 29, 2022 | 258.40 | 259.52 | 256.10 | 257.67 | 1,102,053 | -0.74(-0.29%) |
Mar 28, 2022 | 253.91 | 258.45 | 252.89 | 258.41 | 1,267,421 | +4.23(+1.66%) |
Mar 25, 2022 | 254.86 | 255.78 | 250.15 | 254.18 | 1,598,955 | -0.51(-0.20%) |
Mar 24, 2022 | 255.89 | 257.13 | 253.56 | 254.69 | 1,557,708 | -0.01(-0.00%) |
Mar 23, 2022 | 253.06 | 256.21 | 251.78 | 254.70 | 1,423,630 | +0.25(+0.10%) |
Mar 22, 2022 | 256.94 | 257.54 | 253.28 | 254.44 | 1,684,192 | -1.18(-0.46%) |
Mar 21, 2022 | 255.75 | 260.29 | 253.23 | 255.62 | 1,562,791 | +0.86(+0.34%) |
Mar 18, 2022 | 262.50 | 262.50 | 251.16 | 254.76 | 2,663,173 | -6.15(-2.36%) |
Mar 17, 2022 | 260.40 | 262.34 | 258.04 | 260.91 | 1,544,039 | +0.61(+0.23%) |
Mar 16, 2022 | 261.92 | 263.72 | 257.12 | 260.31 | 2,167,241 | -0.25(-0.10%) |
Mar 15, 2022 | 257.94 | 261.39 | 256.56 | 260.56 | 2,065,559 | +5.60(+2.20%) |
Mar 14, 2022 | 262.70 | 264.19 | 252.69 | 254.96 | 2,374,324 | -5.43(-2.09%) |
Mar 11, 2022 | 259.86 | 265.52 | 259.86 | 260.39 | 1,404,790 | -0.10(-0.04%) |
Mar 10, 2022 | 254.94 | 261.60 | 254.94 | 260.49 | 1,490,830 | +2.67(+1.04%) |
Mar 09, 2022 | 257.09 | 261.84 | 256.28 | 257.82 | 1,227,584 | +6.17(+2.45%) |
Mar 08, 2022 | 253.39 | 259.36 | 251.61 | 251.65 | 1,439,148 | -1.75(-0.69%) |
Mar 07, 2022 | 257.02 | 257.85 | 251.24 | 253.39 | 1,491,522 | -5.45(-2.11%) |
Mar 04, 2022 | 253.73 | 259.43 | 252.04 | 258.84 | 1,391,923 | +1.27(+0.49%) |
Mar 03, 2022 | 256.49 | 259.62 | 254.31 | 257.58 | 1,724,681 | +2.91(+1.14%) |
Mar 02, 2022 | 247.72 | 257.28 | 246.42 | 254.67 | 1,718,710 | +8.49(+3.45%) |
Mar 01, 2022 | 243.99 | 247.00 | 241.20 | 246.18 | 1,236,928 | +2.06(+0.84%) |
Feb 28, 2022 | 240.36 | 244.31 | 235.49 | 244.12 | 1,642,858 | -2.91(-1.18%) |
Feb 25, 2022 | 238.80 | 247.91 | 244.83 | 247.02 | 1,192,055 | +9.49(+3.99%) |
Feb 24, 2022 | 230.17 | 238.12 | 228.88 | 237.53 | 1,514,493 | +1.74(+0.74%) |
Feb 23, 2022 | 239.46 | 239.46 | 234.87 | 235.80 | 1,060,355 | -2.49(-1.04%) |
Feb 22, 2022 | 235.87 | 239.95 | 235.04 | 238.29 | 1,238,750 | +0.22(+0.09%) |
Feb 18, 2022 | 238.06 | 0 | -6.53(-2.67%) | |||
Feb 17, 2022 | 244.57 | 249.60 | 243.44 | 244.60 | 1,420,160 | -1.16(-0.47%) |
Feb 16, 2022 | 236.28 | 246.56 | 235.05 | 245.76 | 1,994,672 | +9.36(+3.96%) |
Feb 15, 2022 | 232.77 | 236.60 | 231.63 | 236.39 | 1,122,204 | +6.80(+2.96%) |
Feb 14, 2022 | 233.12 | 235.24 | 228.28 | 229.60 | 1,105,675 | -2.10(-0.91%) |
Feb 11, 2022 | 234.16 | 236.56 | 230.71 | 231.69 | 1,125,204 | -2.38(-1.02%) |
Feb 10, 2022 | 234.51 | 240.91 | 232.45 | 234.07 | 1,245,465 | -3.32(-1.40%) |
Feb 09, 2022 | 234.91 | 238.81 | 234.90 | 237.40 | 963,518 | +3.84(+1.65%) |
Feb 08, 2022 | 226.96 | 234.31 | 225.94 | 233.56 | 1,806,932 | +6.90(+3.04%) |
Feb 07, 2022 | 232.68 | 233.57 | 224.95 | 226.66 | 1,473,124 | -6.50(-2.79%) |
Feb 04, 2022 | 232.89 | 236.08 | 229.09 | 233.17 | 1,584,541 | -1.74(-0.74%) |
Feb 03, 2022 | 233.89 | 234.90 | 1,072,347 | +0.07(+0.03%) | ||
Feb 02, 2022 | 230.81 | 236.27 | 230.50 | 234.83 | 1,149,922 | +3.37(+1.46%) |
Feb 01, 2022 | 235.22 | 236.99 | 229.59 | 231.46 | 2,069,984 | -2.65(-1.13%) |
Jan 31, 2022 | 229.19 | 236.29 | 234.11 | 2,561,301 | +3.35(+1.45%) | |
Jan 28, 2022 | 223.34 | 230.81 | 223.05 | 230.76 | 1,993,784 | +7.57(+3.39%) |
Jan 27, 2022 | 215.04 | 226.27 | 215.04 | 223.19 | 3,278,008 | -10.87(-4.65%) |
Jan 26, 2022 | 234.17 | 240.68 | 231.03 | 234.06 | 2,516,237 | +0.87(+0.37%) |
Jan 25, 2022 | 234.03 | 235.91 | 230.93 | 233.19 | 1,809,244 | -4.38(-1.84%) |
Jan 24, 2022 | 228.50 | 238.34 | 226.03 | 237.57 | 1,876,159 | +5.53(+2.38%) |
Jan 21, 2022 | 234.53 | 235.41 | 231.59 | 232.04 | 1,675,767 | -2.76(-1.18%) |
Jan 20, 2022 | 240.45 | 242.00 | 233.62 | 234.80 | 1,954,848 | -4.46(-1.86%) |
Jan 19, 2022 | 243.53 | 244.87 | 238.63 | 239.26 | 1,402,780 | -3.32(-1.37%) |
Jan 18, 2022 | 247.76 | 249.25 | 241.53 | 242.58 | 1,548,411 | -8.06(-3.22%) |
Jan 14, 2022 | 250.64 | 0 | +2.53(+1.02%) | |||
Jan 13, 2022 | 243.74 | 251.85 | 243.25 | 248.12 | 1,168,321 | +4.98(+2.05%) |
Jan 12, 2022 | 244.70 | 247.42 | 241.91 | 243.13 | 1,127,252 | -1.00(-0.41%) |
Jan 11, 2022 | 241.62 | 244.48 | 234.35 | 244.14 | 1,587,105 | +0.84(+0.34%) |
Jan 10, 2022 | 247.38 | 248.87 | 240.07 | 243.30 | 1,293,970 | -2.67(-1.09%) |
Jan 07, 2022 | 247.69 | 249.82 | 245.25 | 245.97 | 1,702,114 | -2.24(-0.90%) |
Jan 06, 2022 | 252.54 | 252.74 | 246.83 | 248.21 | 1,801,474 | -4.35(-1.72%) |
Jan 05, 2022 | 254.82 | 263.08 | 252.31 | 252.56 | 1,419,937 | -1.27(-0.50%) |
Jan 04, 2022 | 248.97 | 254.51 | 247.38 | 253.83 | 2,426,829 | +6.04(+2.44%) |