Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 281.67 | 282.88 | 278.33 | 278.41 | 40,382 | -5.02(-1.77%) |
Mar 30, 2022 | 283.36 | 283.72 | 281.67 | 283.43 | 204,148 | +0.22(+0.08%) |
Mar 29, 2022 | 283.94 | 283.94 | 281.34 | 283.22 | 73,550 | +1.03(+0.37%) |
Mar 28, 2022 | 280.78 | 282.26 | 279.87 | 282.18 | 27,642 | +1.48(+0.53%) |
Mar 25, 2022 | 280.46 | 280.81 | 278.50 | 280.71 | 16,285 | +0.53(+0.19%) |
Mar 24, 2022 | 277.19 | 280.26 | 276.33 | 280.18 | 21,156 | +4.38(+1.59%) |
Mar 23, 2022 | 277.31 | 277.72 | 275.74 | 275.80 | 74,163 | -4.08(-1.46%) |
Mar 22, 2022 | 279.08 | 280.98 | 279.08 | 279.88 | 12,621 | +1.13(+0.41%) |
Mar 21, 2022 | 280.77 | 282.10 | 277.38 | 278.75 | 23,395 | -1.44(-0.52%) |
Mar 18, 2022 | 279.40 | 280.85 | 278.43 | 280.19 | 29,264 | +0.25(+0.09%) |
Mar 17, 2022 | 275.24 | 280.10 | 275.24 | 279.94 | 37,803 | +4.56(+1.66%) |
Mar 16, 2022 | 273.36 | 275.48 | 271.30 | 275.38 | 32,571 | +3.41(+1.25%) |
Mar 15, 2022 | 267.95 | 272.53 | 267.67 | 271.97 | 31,636 | +6.51(+2.45%) |
Mar 14, 2022 | 269.11 | 269.28 | 264.59 | 265.46 | 26,956 | -2.14(-0.80%) |
Mar 11, 2022 | 272.36 | 273.61 | 267.23 | 267.59 | 10,838 | -3.97(-1.46%) |
Mar 10, 2022 | 267.47 | 271.96 | 266.42 | 271.56 | 20,500 | +0.71(+0.26%) |
Mar 09, 2022 | 269.19 | 272.33 | 268.41 | 270.86 | 25,218 | +6.20(+2.34%) |
Mar 08, 2022 | 267.56 | 269.48 | 264.66 | 264.66 | 16,547 | -3.86(-1.44%) |
Mar 07, 2022 | 274.41 | 274.41 | 268.51 | 268.52 | 50,799 | -6.33(-2.30%) |
Mar 04, 2022 | 269.44 | 274.99 | 268.08 | 274.85 | 22,631 | +2.51(+0.92%) |
Mar 03, 2022 | 273.45 | 273.75 | 270.24 | 272.33 | 13,890 | -0.35(-0.13%) |
Mar 02, 2022 | 269.79 | 274.02 | 269.79 | 272.68 | 23,446 | +4.16(+1.55%) |
Mar 01, 2022 | 267.27 | 268.83 | 264.66 | 268.53 | 34,181 | -0.34(-0.13%) |
Feb 28, 2022 | 265.15 | 268.87 | 264.80 | 268.87 | 13,664 | +0.03(+0.01%) |
Feb 25, 2022 | 263.05 | 268.89 | 264.92 | 268.84 | 23,690 | +8.94(+3.44%) |
Feb 24, 2022 | 252.09 | 260.28 | 251.42 | 259.90 | 22,803 | +1.89(+0.73%) |
Feb 23, 2022 | 261.31 | 262.47 | 257.86 | 258.01 | 69,473 | -1.87(-0.72%) |
Feb 22, 2022 | 260.32 | 262.05 | 258.26 | 259.88 | 12,608 | -2.01(-0.77%) |
Feb 18, 2022 | 261.89 | 0 | -2.50(-0.95%) | |||
Feb 17, 2022 | 269.23 | 269.23 | 263.91 | 264.40 | 9,048 | -5.89(-2.18%) |
Feb 16, 2022 | 266.78 | 270.77 | 266.78 | 270.29 | 14,212 | +2.29(+0.85%) |
Feb 15, 2022 | 266.06 | 268.16 | 266.06 | 268.00 | 13,465 | +4.01(+1.52%) |
Feb 14, 2022 | 266.01 | 267.40 | 262.33 | 263.99 | 29,313 | -2.64(-0.99%) |
Feb 11, 2022 | 270.00 | 272.79 | 266.36 | 266.63 | 17,376 | -4.05(-1.50%) |
Feb 10, 2022 | 269.79 | 275.54 | 269.05 | 270.68 | 15,006 | -3.23(-1.18%) |
Feb 09, 2022 | 272.55 | 274.95 | 272.40 | 273.91 | 32,354 | +1.41(+0.52%) |
Feb 08, 2022 | 265.55 | 272.56 | 265.55 | 272.51 | 25,792 | +6.33(+2.38%) |
Feb 07, 2022 | 267.44 | 268.18 | 265.46 | 266.18 | 41,431 | -0.04(-0.01%) |
Feb 04, 2022 | 265.02 | 268.30 | 262.79 | 266.22 | 14,590 | -0.94(-0.35%) |
Feb 03, 2022 | 268.72 | 267.16 | 56,307 | +1.14(+0.43%) | ||
Feb 02, 2022 | 262.58 | 266.94 | 262.58 | 266.02 | 32,510 | +4.22(+1.61%) |
Feb 01, 2022 | 263.76 | 263.76 | 260.23 | 261.81 | 41,224 | -1.48(-0.56%) |
Jan 31, 2022 | 260.03 | 263.34 | 263.29 | 34,961 | +2.73(+1.05%) | |
Jan 28, 2022 | 256.04 | 260.44 | 254.13 | 260.56 | 15,375 | +4.52(+1.77%) |
Jan 27, 2022 | 256.84 | 258.83 | 254.50 | 256.04 | 20,974 | +0.21(+0.08%) |
Jan 26, 2022 | 258.56 | 260.01 | 254.04 | 255.83 | 26,077 | -1.28(-0.50%) |
Jan 25, 2022 | 258.01 | 258.57 | 253.39 | 257.11 | 47,604 | -4.84(-1.85%) |
Jan 24, 2022 | 256.01 | 262.17 | 251.51 | 261.95 | 67,989 | +3.72(+1.44%) |
Jan 21, 2022 | 261.14 | 262.22 | 257.99 | 258.23 | 24,980 | -3.26(-1.25%) |
Jan 20, 2022 | 265.01 | 266.94 | 261.16 | 261.49 | 14,117 | +0.23(+0.09%) |
Jan 19, 2022 | 265.17 | 266.89 | 261.06 | 261.27 | 13,138 | -1.54(-0.59%) |
Jan 18, 2022 | 266.73 | 266.73 | 262.52 | 262.81 | 16,354 | -6.56(-2.43%) |
Jan 14, 2022 | 269.36 | 0 | +0.58(+0.22%) | |||
Jan 13, 2022 | 271.05 | 271.05 | 268.11 | 268.78 | 27,374 | -2.16(-0.80%) |
Jan 12, 2022 | 273.31 | 273.31 | 269.73 | 270.94 | 27,350 | -2.11(-0.77%) |
Jan 11, 2022 | 268.53 | 273.35 | 268.53 | 273.06 | 17,468 | +4.04(+1.50%) |
Jan 10, 2022 | 264.96 | 269.19 | 263.13 | 269.02 | 56,676 | +3.00(+1.13%) |
Jan 07, 2022 | 268.91 | 268.91 | 265.44 | 266.02 | 47,247 | -2.36(-0.88%) |
Jan 06, 2022 | 275.14 | 276.37 | 267.91 | 268.38 | 61,787 | -10.16(-3.65%) |
Jan 05, 2022 | 282.04 | 283.77 | 278.54 | 278.54 | 16,527 | -2.88(-1.02%) |
Jan 04, 2022 | 285.91 | 285.91 | 280.67 | 281.42 | 18,867 | -4.50(-1.57%) |