Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 284.39 | 285.38 | 281.57 | 281.93 | 28,688 | -2.70(-0.95%) |
Mar 30, 2022 | 284.28 | 285.38 | 283.20 | 284.64 | 29,489 | +0.58(+0.20%) |
Mar 29, 2022 | 284.21 | 284.88 | 282.40 | 284.06 | 37,570 | +2.55(+0.91%) |
Mar 28, 2022 | 280.18 | 281.60 | 279.05 | 281.51 | 38,724 | +2.15(+0.77%) |
Mar 25, 2022 | 279.31 | 279.77 | 277.76 | 279.37 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.64 | 278.47 | 275.74 | 278.31 | 32,415 | +3.20(+1.16%) |
Mar 23, 2022 | 279.31 | 279.31 | 275.11 | 275.11 | 41,027 | -5.15(-1.84%) |
Mar 22, 2022 | 280.68 | 280.68 | 279.34 | 280.26 | 36,055 | +0.45(+0.16%) |
Mar 21, 2022 | 280.60 | 282.43 | 278.94 | 279.81 | 45,711 | -0.83(-0.30%) |
Mar 18, 2022 | 279.15 | 280.70 | 278.17 | 280.64 | 59,997 | +2.03(+0.73%) |
Mar 17, 2022 | 273.69 | 278.61 | 273.32 | 278.61 | 26,292 | +4.82(+1.76%) |
Mar 16, 2022 | 272.14 | 273.79 | 269.28 | 273.79 | 29,553 | +3.78(+1.40%) |
Mar 15, 2022 | 267.31 | 270.22 | 266.90 | 270.01 | 23,271 | +5.21(+1.97%) |
Mar 14, 2022 | 265.26 | 268.90 | 264.15 | 264.80 | 34,079 | +1.17(+0.44%) |
Mar 11, 2022 | 267.80 | 267.80 | 263.44 | 263.63 | 19,440 | -2.53(-0.95%) |
Mar 10, 2022 | 263.76 | 266.28 | 263.29 | 266.16 | 23,832 | -0.03(-0.01%) |
Mar 09, 2022 | 264.38 | 267.57 | 264.38 | 266.19 | 51,026 | +4.89(+1.87%) |
Mar 08, 2022 | 264.81 | 266.82 | 261.23 | 261.30 | 47,254 | -4.80(-1.80%) |
Mar 07, 2022 | 270.61 | 270.61 | 265.72 | 266.10 | 39,393 | -5.29(-1.95%) |
Mar 04, 2022 | 268.12 | 271.45 | 267.05 | 271.39 | 52,974 | +0.97(+0.36%) |
Mar 03, 2022 | 271.10 | 271.62 | 268.59 | 270.42 | 97,077 | +0.71(+0.26%) |
Mar 02, 2022 | 266.84 | 271.05 | 266.84 | 269.71 | 42,030 | +3.89(+1.46%) |
Mar 01, 2022 | 266.17 | 267.52 | 264.23 | 265.82 | 38,137 | -1.16(-0.43%) |
Feb 28, 2022 | 265.94 | 267.29 | 264.20 | 266.98 | 198,020 | -2.11(-0.79%) |
Feb 25, 2022 | 261.96 | 269.20 | 265.24 | 269.09 | 36,641 | +7.94(+3.04%) |
Feb 24, 2022 | 254.61 | 261.53 | 253.56 | 261.16 | 46,530 | +1.98(+0.76%) |
Feb 23, 2022 | 262.04 | 263.03 | 259.06 | 259.18 | 27,026 | -1.77(-0.68%) |
Feb 22, 2022 | 260.17 | 262.86 | 259.50 | 260.95 | 40,555 | -0.69(-0.26%) |
Feb 18, 2022 | 261.64 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.25 | 267.25 | 263.59 | 263.83 | 18,876 | -4.72(-1.76%) |
Feb 16, 2022 | 266.54 | 269.22 | 266.12 | 268.56 | 25,556 | +0.01(+0.00%) |
Feb 15, 2022 | 267.54 | 268.81 | 267.28 | 268.55 | 77,445 | +3.28(+1.24%) |
Feb 14, 2022 | 267.87 | 268.05 | 263.72 | 265.27 | 23,050 | -2.77(-1.04%) |
Feb 11, 2022 | 271.45 | 273.25 | 267.84 | 268.04 | 18,814 | -3.39(-1.25%) |
Feb 10, 2022 | 272.55 | 275.01 | 270.57 | 271.43 | 41,751 | -4.44(-1.61%) |
Feb 09, 2022 | 274.69 | 276.45 | 274.69 | 275.87 | 30,956 | +3.06(+1.12%) |
Feb 08, 2022 | 269.62 | 273.24 | 269.25 | 272.81 | 57,026 | +1.88(+0.69%) |
Feb 07, 2022 | 272.14 | 272.57 | 270.29 | 270.93 | 25,776 | -0.48(-0.18%) |
Feb 04, 2022 | 270.12 | 273.29 | 269.51 | 271.41 | 24,910 | -0.80(-0.29%) |
Feb 03, 2022 | 272.63 | 271.87 | 272.21 | 40,220 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.59 | 274.41 | 270.25 | 273.84 | 38,756 | +3.05(+1.13%) |
Feb 01, 2022 | 270.32 | 271.03 | 268.53 | 270.79 | 45,552 | +1.08(+0.40%) |
Jan 31, 2022 | 266.99 | 270.05 | 269.71 | 38,459 | +3.03(+1.14%) | |
Jan 28, 2022 | 260.81 | 267.10 | 259.63 | 266.68 | 63,005 | +5.81(+2.23%) |
Jan 27, 2022 | 261.95 | 265.57 | 260.87 | 260.87 | 85,220 | -0.15(-0.06%) |
Jan 26, 2022 | 264.27 | 265.78 | 259.41 | 261.02 | 48,101 | -1.82(-0.69%) |
Jan 25, 2022 | 261.74 | 264.62 | 259.46 | 262.84 | 120,145 | -1.71(-0.65%) |
Jan 24, 2022 | 262.49 | 265.34 | 256.21 | 264.56 | 274,785 | -1.25(-0.47%) |
Jan 21, 2022 | 268.95 | 269.68 | 265.50 | 265.80 | 704,087 | -2.93(-1.09%) |
Jan 20, 2022 | 270.70 | 273.80 | 268.66 | 268.73 | 151,426 | -1.58(-0.58%) |
Jan 19, 2022 | 272.58 | 273.64 | 270.13 | 270.31 | 129,930 | -0.95(-0.35%) |
Jan 18, 2022 | 273.86 | 273.86 | 271.20 | 271.26 | 49,027 | -4.66(-1.69%) |
Jan 14, 2022 | 275.92 | 0 | -0.43(-0.15%) | |||
Jan 13, 2022 | 281.43 | 281.43 | 275.96 | 276.35 | 49,984 | -5.03(-1.79%) |
Jan 12, 2022 | 281.38 | 281.60 | 280.16 | 281.38 | 63,663 | -0.78(-0.28%) |
Jan 11, 2022 | 280.80 | 282.26 | 279.00 | 282.16 | 34,130 | +2.35(+0.84%) |
Jan 10, 2022 | 276.31 | 280.12 | 275.20 | 279.81 | 85,289 | +2.45(+0.88%) |
Jan 07, 2022 | 278.62 | 278.62 | 277.24 | 277.36 | 35,132 | -1.92(-0.69%) |
Jan 06, 2022 | 281.10 | 281.99 | 278.42 | 279.28 | 38,517 | -3.09(-1.09%) |
Jan 05, 2022 | 285.95 | 287.30 | 282.20 | 282.37 | 43,133 | -2.96(-1.04%) |
Jan 04, 2022 | 289.17 | 289.17 | 284.10 | 285.33 | 130,907 | -4.50(-1.55%) |