Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 281.00 | 282.37 | 273.66 | 273.77 | 350,488 | -7.62(-2.71%) |
Mar 30, 2022 | 286.65 | 286.65 | 279.14 | 281.39 | 329,733 | -7.61(-2.63%) |
Mar 29, 2022 | 281.30 | 292.35 | 281.28 | 289.00 | 409,092 | +13.41(+4.87%) |
Mar 28, 2022 | 269.75 | 275.69 | 265.17 | 275.59 | 277,373 | +6.90(+2.57%) |
Mar 25, 2022 | 270.63 | 272.33 | 265.51 | 268.69 | 369,656 | -1.37(-0.51%) |
Mar 24, 2022 | 271.55 | 273.06 | 265.89 | 270.06 | 610,424 | +0.63(+0.23%) |
Mar 23, 2022 | 278.00 | 281.02 | 268.80 | 269.43 | 723,030 | -10.83(-3.86%) |
Mar 22, 2022 | 281.10 | 286.04 | 277.24 | 280.26 | 492,284 | +1.97(+0.71%) |
Mar 21, 2022 | 288.71 | 289.62 | 275.20 | 278.29 | 341,275 | -12.89(-4.43%) |
Mar 18, 2022 | 277.08 | 291.56 | 275.52 | 291.18 | 972,198 | +14.71(+5.32%) |
Mar 17, 2022 | 272.86 | 276.98 | 272.02 | 276.47 | 406,476 | +0.93(+0.34%) |
Mar 16, 2022 | 263.86 | 275.61 | 262.56 | 275.54 | 531,245 | +15.57(+5.99%) |
Mar 15, 2022 | 251.36 | 261.26 | 250.58 | 259.97 | 358,069 | +9.20(+3.67%) |
Mar 14, 2022 | 256.20 | 261.15 | 248.98 | 250.77 | 368,764 | -6.64(-2.58%) |
Mar 11, 2022 | 260.99 | 263.81 | 255.42 | 257.41 | 566,291 | -1.98(-0.76%) |
Mar 10, 2022 | 244.78 | 261.49 | 244.78 | 259.39 | 800,608 | +7.86(+3.12%) |
Mar 09, 2022 | 252.46 | 260.03 | 249.71 | 251.53 | 367,909 | +9.85(+4.08%) |
Mar 08, 2022 | 235.27 | 246.04 | 233.90 | 241.68 | 562,234 | +6.88(+2.93%) |
Mar 07, 2022 | 244.59 | 245.08 | 231.88 | 234.80 | 966,039 | -10.76(-4.38%) |
Mar 04, 2022 | 267.41 | 267.41 | 244.28 | 245.56 | 789,959 | -22.77(-8.49%) |
Mar 03, 2022 | 284.84 | 285.20 | 267.12 | 268.33 | 340,921 | -13.24(-4.70%) |
Mar 02, 2022 | 273.54 | 283.98 | 271.56 | 281.57 | 499,048 | +10.15(+3.74%) |
Mar 01, 2022 | 285.89 | 288.95 | 268.73 | 271.42 | 462,366 | -17.22(-5.97%) |
Feb 28, 2022 | 284.46 | 289.12 | 280.96 | 288.64 | 364,753 | +1.09(+0.38%) |
Feb 25, 2022 | 285.00 | 289.54 | 282.45 | 287.55 | 401,131 | +2.83(+0.99%) |
Feb 24, 2022 | 267.08 | 286.43 | 267.08 | 284.72 | 592,949 | +4.90(+1.75%) |
Feb 23, 2022 | 288.79 | 288.79 | 279.33 | 279.82 | 455,636 | -5.82(-2.04%) |
Feb 22, 2022 | 290.91 | 300.64 | 283.42 | 285.64 | 378,853 | -10.62(-3.58%) |
Feb 18, 2022 | 296.26 | 0 | -3.53(-1.18%) | |||
Feb 17, 2022 | 321.16 | 324.17 | 299.36 | 299.79 | 325,385 | -24.79(-7.64%) |
Feb 16, 2022 | 313.30 | 329.72 | 308.31 | 324.58 | 736,882 | +10.60(+3.38%) |
Feb 15, 2022 | 304.88 | 314.68 | 304.88 | 313.98 | 388,569 | +12.91(+4.29%) |
Feb 14, 2022 | 302.05 | 309.41 | 298.73 | 301.07 | 549,947 | -3.04(-1.00%) |
Feb 11, 2022 | 306.60 | 309.74 | 300.80 | 304.11 | 613,757 | -2.06(-0.67%) |
Feb 10, 2022 | 298.00 | 319.00 | 298.00 | 306.17 | 351,357 | -3.23(-1.04%) |
Feb 09, 2022 | 307.27 | 313.81 | 304.44 | 309.40 | 432,987 | +9.27(+3.09%) |
Feb 08, 2022 | 294.00 | 302.26 | 290.24 | 300.13 | 626,698 | +3.96(+1.34%) |
Feb 07, 2022 | 303.08 | 306.27 | 294.00 | 296.17 | 568,376 | -7.60(-2.50%) |
Feb 04, 2022 | 305.00 | 317.70 | 294.00 | 303.77 | 1,062,533 | -18.38(-5.71%) |
Feb 03, 2022 | 322.70 | 321.43 | 322.15 | 451,126 | -8.29(-2.51%) | |
Feb 02, 2022 | 332.61 | 333.92 | 323.98 | 330.44 | 477,781 | +1.18(+0.36%) |
Feb 01, 2022 | 322.32 | 331.42 | 316.51 | 329.26 | 442,728 | +9.03(+2.82%) |
Jan 31, 2022 | 306.34 | 320.24 | 320.23 | 347,798 | +15.22(+4.99%) | |
Jan 28, 2022 | 299.91 | 305.08 | 289.23 | 305.01 | 437,785 | +6.17(+2.06%) |
Jan 27, 2022 | 301.30 | 307.50 | 296.53 | 298.84 | 231,974 | -0.03(-0.01%) |
Jan 26, 2022 | 316.90 | 319.91 | 297.01 | 298.87 | 411,131 | -8.27(-2.69%) |
Jan 25, 2022 | 312.42 | 313.56 | 304.75 | 307.14 | 331,814 | -13.84(-4.31%) |
Jan 24, 2022 | 305.08 | 321.34 | 295.88 | 320.98 | 419,628 | +9.31(+2.99%) |
Jan 21, 2022 | 310.24 | 318.04 | 304.27 | 311.67 | 319,753 | -0.48(-0.15%) |
Jan 20, 2022 | 320.37 | 324.63 | 310.58 | 312.15 | 255,979 | -5.35(-1.69%) |
Jan 19, 2022 | 325.31 | 329.44 | 317.06 | 317.50 | 385,380 | -5.29(-1.64%) |
Jan 18, 2022 | 321.84 | 326.69 | 320.23 | 322.79 | 311,372 | -1.03(-0.32%) |
Jan 14, 2022 | 323.82 | 0 | -10.31(-3.09%) | |||
Jan 13, 2022 | 342.99 | 345.82 | 333.04 | 334.13 | 174,409 | -7.04(-2.06%) |
Jan 12, 2022 | 342.96 | 350.10 | 337.47 | 341.17 | 282,150 | +1.79(+0.53%) |
Jan 11, 2022 | 335.05 | 340.84 | 324.00 | 339.38 | 391,372 | +7.67(+2.31%) |
Jan 10, 2022 | 329.17 | 331.80 | 316.34 | 331.71 | 564,878 | -6.39(-1.89%) |
Jan 07, 2022 | 346.86 | 354.83 | 337.03 | 338.10 | 239,193 | -10.73(-3.08%) |
Jan 06, 2022 | 339.91 | 350.63 | 333.82 | 348.83 | 278,447 | +6.63(+1.94%) |
Jan 05, 2022 | 353.12 | 360.40 | 341.65 | 342.20 | 377,617 | -16.01(-4.47%) |
Jan 04, 2022 | 366.53 | 373.41 | 357.84 | 358.21 | 257,658 | -9.73(-2.64%) |