Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 262.74 | 265.95 | 260.48 | 260.48 | 3,978,349 | -3.32(-1.26%) |
Mar 30, 2022 | 261.36 | 263.97 | 261.10 | 263.80 | 2,905,800 | +2.94(+1.13%) |
Mar 29, 2022 | 262.38 | 263.93 | 256.83 | 260.87 | 2,894,327 | -1.65(-0.63%) |
Mar 28, 2022 | 260.02 | 262.57 | 259.00 | 262.51 | 2,672,939 | +1.87(+0.72%) |
Mar 25, 2022 | 258.73 | 260.84 | 257.70 | 260.65 | 2,952,480 | +3.02(+1.17%) |
Mar 24, 2022 | 256.47 | 260.06 | 255.78 | 257.62 | 3,566,336 | +2.41(+0.95%) |
Mar 23, 2022 | 252.71 | 257.20 | 252.20 | 255.21 | 3,017,670 | +1.73(+0.68%) |
Mar 22, 2022 | 253.61 | 254.75 | 251.50 | 253.48 | 3,893,026 | +1.29(+0.51%) |
Mar 21, 2022 | 248.70 | 253.08 | 248.12 | 252.19 | 5,410,394 | +3.04(+1.22%) |
Mar 18, 2022 | 251.70 | 251.86 | 247.56 | 249.15 | 6,652,786 | -2.14(-0.85%) |
Mar 17, 2022 | 248.77 | 252.10 | 246.40 | 251.28 | 3,945,094 | -0.56(-0.22%) |
Mar 16, 2022 | 249.89 | 252.59 | 248.14 | 251.85 | 4,152,019 | +3.83(+1.55%) |
Mar 15, 2022 | 249.37 | 250.07 | 244.83 | 248.01 | 3,056,216 | +2.36(+0.96%) |
Mar 14, 2022 | 251.09 | 251.58 | 243.74 | 245.66 | 4,026,975 | -3.68(-1.48%) |
Mar 11, 2022 | 246.95 | 251.13 | 246.95 | 249.34 | 4,063,216 | +1.78(+0.72%) |
Mar 10, 2022 | 240.26 | 247.80 | 247.56 | 4,721,170 | +5.70(+2.36%) | |
Mar 09, 2022 | 245.36 | 247.27 | 239.82 | 241.85 | 6,506,293 | +0.19(+0.08%) |
Mar 08, 2022 | 249.32 | 250.99 | 241.31 | 241.66 | 6,534,128 | -7.62(-3.06%) |
Mar 07, 2022 | 251.70 | 257.56 | 249.11 | 249.28 | 6,077,085 | -3.02(-1.20%) |
Mar 04, 2022 | 242.82 | 252.46 | 241.82 | 252.30 | 6,215,907 | +8.74(+3.59%) |
Mar 03, 2022 | 242.10 | 251.31 | 241.53 | 243.56 | 7,568,226 | +2.95(+1.22%) |
Mar 02, 2022 | 231.89 | 241.58 | 231.63 | 240.62 | 3,701,336 | +9.48(+4.10%) |
Mar 01, 2022 | 233.46 | 235.07 | 229.76 | 231.14 | 3,489,561 | -3.36(-1.43%) |
Feb 28, 2022 | 229.33 | 235.01 | 228.48 | 234.49 | 3,522,145 | -0.44(-0.19%) |
Feb 25, 2022 | 230.98 | 236.78 | 233.21 | 234.93 | 2,672,604 | +5.24(+2.28%) |
Feb 24, 2022 | 228.09 | 230.36 | 224.68 | 229.69 | 4,157,119 | -2.59(-1.12%) |
Feb 23, 2022 | 235.33 | 238.70 | 231.79 | 232.28 | 3,527,131 | -1.38(-0.59%) |
Feb 22, 2022 | 238.14 | 239.36 | 232.71 | 233.66 | 4,595,745 | -4.67(-1.96%) |
Feb 18, 2022 | 238.32 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 239.38 | 240.32 | 236.78 | 238.13 | 2,843,682 | -2.68(-1.11%) |
Feb 16, 2022 | 235.72 | 241.79 | 235.72 | 240.81 | 3,681,507 | +4.26(+1.80%) |
Feb 15, 2022 | 232.45 | 237.18 | 231.96 | 236.55 | 3,423,923 | +6.42(+2.79%) |
Feb 14, 2022 | 227.83 | 231.26 | 226.17 | 230.12 | 2,560,568 | +3.55(+1.57%) |
Feb 11, 2022 | 228.98 | 231.97 | 225.53 | 226.58 | 2,507,582 | -3.14(-1.37%) |
Feb 10, 2022 | 231.07 | 233.49 | 228.59 | 229.72 | 2,144,634 | -4.15(-1.77%) |
Feb 09, 2022 | 232.61 | 233.97 | 231.24 | 233.86 | 3,304,479 | +3.36(+1.46%) |
Feb 08, 2022 | 230.74 | 232.61 | 229.65 | 230.50 | 3,191,130 | +1.71(+0.75%) |
Feb 07, 2022 | 231.65 | 232.43 | 227.85 | 228.80 | 3,233,081 | -1.18(-0.51%) |
Feb 04, 2022 | 232.11 | 233.48 | 228.81 | 229.97 | 3,798,095 | -1.86(-0.80%) |
Feb 03, 2022 | 237.48 | 231.06 | 231.83 | 3,862,876 | -6.56(-2.75%) | |
Feb 02, 2022 | 233.43 | 238.90 | 233.43 | 238.39 | 2,782,751 | +4.32(+1.84%) |
Feb 01, 2022 | 232.27 | 235.66 | 231.33 | 234.07 | 2,570,191 | +2.05(+0.88%) |
Jan 31, 2022 | 232.45 | 230.37 | 232.02 | 3,711,863 | -1.31(-0.56%) | |
Jan 28, 2022 | 232.45 | 233.32 | 227.33 | 233.33 | 2,803,666 | +1.27(+0.55%) |
Jan 27, 2022 | 234.66 | 235.93 | 230.29 | 232.06 | 3,209,936 | -0.28(-0.12%) |
Jan 26, 2022 | 233.96 | 237.34 | 230.75 | 232.34 | 3,719,658 | +0.72(+0.31%) |
Jan 25, 2022 | 230.21 | 232.97 | 226.94 | 231.62 | 3,502,652 | -0.93(-0.40%) |
Jan 24, 2022 | 230.48 | 233.32 | 226.88 | 232.54 | 5,368,195 | -1.17(-0.50%) |
Jan 21, 2022 | 232.13 | 237.70 | 229.83 | 233.71 | 5,198,806 | +4.04(+1.76%) |
Jan 20, 2022 | 225.07 | 233.08 | 224.86 | 229.67 | 4,485,576 | +2.45(+1.08%) |
Jan 19, 2022 | 227.71 | 229.31 | 224.89 | 227.22 | 5,176,061 | +1.38(+0.61%) |
Jan 18, 2022 | 232.26 | 232.96 | 224.67 | 225.85 | 6,062,706 | -7.81(-3.34%) |
Jan 14, 2022 | 233.66 | 0 | -1.28(-0.55%) | |||
Jan 13, 2022 | 234.82 | 236.03 | 234.05 | 234.94 | 2,756,266 | +0.59(+0.25%) |
Jan 12, 2022 | 234.93 | 236.21 | 233.43 | 234.35 | 2,614,774 | +0.55(+0.24%) |
Jan 11, 2022 | 237.91 | 238.32 | 232.52 | 233.80 | 3,253,561 | -3.66(-1.54%) |
Jan 10, 2022 | 241.49 | 241.49 | 235.68 | 237.46 | 3,521,815 | -4.27(-1.77%) |
Jan 07, 2022 | 239.84 | 242.99 | 238.68 | 241.73 | 2,475,976 | +1.22(+0.51%) |
Jan 06, 2022 | 240.99 | 241.65 | 238.98 | 240.50 | 2,468,774 | +0.66(+0.28%) |
Jan 05, 2022 | 239.90 | 241.66 | 238.77 | 239.84 | 3,848,612 | +0.72(+0.30%) |
Jan 04, 2022 | 237.19 | 241.37 | 236.59 | 239.12 | 2,790,484 | +4.04(+1.72%) |