Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 269.46 | 270.27 | 263.40 | 263.40 | 1,485,879 | -6.62(-2.45%) |
Mar 30, 2022 | 273.86 | 274.21 | 268.14 | 270.02 | 1,234,865 | -5.58(-2.03%) |
Mar 29, 2022 | 278.89 | 280.11 | 272.46 | 275.60 | 1,251,827 | +7.07(+2.63%) |
Mar 28, 2022 | 267.61 | 268.68 | 262.98 | 268.53 | 1,107,389 | +2.64(+0.99%) |
Mar 25, 2022 | 269.78 | 271.35 | 263.64 | 265.89 | 1,015,203 | -1.73(-0.65%) |
Mar 24, 2022 | 266.84 | 267.74 | 264.13 | 267.62 | 864,378 | +3.14(+1.19%) |
Mar 23, 2022 | 270.17 | 271.79 | 264.31 | 264.48 | 1,064,413 | -8.19(-3.00%) |
Mar 22, 2022 | 269.56 | 273.59 | 267.81 | 272.67 | 1,706,126 | +7.67(+2.89%) |
Mar 21, 2022 | 266.64 | 269.63 | 261.60 | 265.00 | 1,303,991 | -2.81(-1.05%) |
Mar 18, 2022 | 264.71 | 270.05 | 262.38 | 267.81 | 2,085,629 | +4.33(+1.64%) |
Mar 17, 2022 | 260.70 | 265.45 | 259.67 | 263.47 | 1,744,590 | +1.46(+0.56%) |
Mar 16, 2022 | 255.72 | 263.46 | 254.98 | 262.01 | 2,074,225 | +11.59(+4.63%) |
Mar 15, 2022 | 246.72 | 251.48 | 244.50 | 250.42 | 2,247,573 | +8.24(+3.40%) |
Mar 14, 2022 | 257.36 | 257.54 | 240.29 | 242.18 | 2,974,971 | -13.40(-5.24%) |
Mar 11, 2022 | 269.01 | 269.87 | 255.43 | 255.58 | 1,920,830 | -8.83(-3.34%) |
Mar 10, 2022 | 265.83 | 267.10 | 261.11 | 264.41 | 1,564,575 | -4.18(-1.56%) |
Mar 09, 2022 | 273.72 | 274.64 | 267.06 | 268.59 | 1,484,506 | +7.58(+2.91%) |
Mar 08, 2022 | 253.96 | 269.93 | 253.65 | 261.01 | 2,713,429 | +5.77(+2.26%) |
Mar 07, 2022 | 275.75 | 276.16 | 254.21 | 255.23 | 2,538,595 | -21.10(-7.64%) |
Mar 04, 2022 | 277.39 | 280.22 | 274.56 | 276.34 | 1,667,019 | -6.30(-2.23%) |
Mar 03, 2022 | 284.76 | 286.29 | 276.66 | 282.63 | 1,612,398 | +0.44(+0.15%) |
Mar 02, 2022 | 279.99 | 284.43 | 278.33 | 282.20 | 1,098,180 | +5.96(+2.16%) |
Mar 01, 2022 | 285.33 | 285.33 | 273.13 | 276.24 | 2,088,744 | -10.39(-3.62%) |
Feb 28, 2022 | 285.85 | 288.43 | 282.94 | 286.63 | 1,568,936 | -3.87(-1.33%) |
Feb 25, 2022 | 285.11 | 290.89 | 284.70 | 290.50 | 958,928 | +7.55(+2.67%) |
Feb 24, 2022 | 272.19 | 283.48 | 269.67 | 282.95 | 2,070,305 | +2.12(+0.76%) |
Feb 23, 2022 | 289.63 | 289.70 | 280.49 | 280.83 | 1,450,067 | -4.59(-1.61%) |
Feb 22, 2022 | 289.58 | 291.28 | 283.36 | 285.42 | 2,000,289 | -7.06(-2.41%) |
Feb 18, 2022 | 292.47 | 0 | -1.25(-0.43%) | |||
Feb 17, 2022 | 296.44 | 299.23 | 292.85 | 293.73 | 1,073,492 | -4.21(-1.41%) |
Feb 16, 2022 | 295.38 | 299.35 | 292.41 | 297.94 | 1,019,334 | +1.08(+0.36%) |
Feb 15, 2022 | 298.98 | 300.77 | 295.49 | 296.85 | 1,375,610 | +3.55(+1.21%) |
Feb 14, 2022 | 290.33 | 294.55 | 289.25 | 293.30 | 1,401,027 | +2.97(+1.02%) |
Feb 11, 2022 | 302.43 | 304.55 | 289.68 | 290.33 | 2,053,407 | -14.33(-4.70%) |
Feb 10, 2022 | 302.68 | 308.23 | 300.03 | 304.65 | 1,469,192 | -4.28(-1.38%) |
Feb 09, 2022 | 308.58 | 313.43 | 306.03 | 308.93 | 1,368,462 | +4.79(+1.57%) |
Feb 08, 2022 | 300.34 | 304.55 | 299.34 | 304.14 | 1,292,288 | +0.63(+0.21%) |
Feb 07, 2022 | 304.58 | 307.46 | 300.61 | 303.51 | 1,389,586 | +1.04(+0.34%) |
Feb 04, 2022 | 299.12 | 305.96 | 294.43 | 302.47 | 2,672,191 | +9.87(+3.37%) |
Feb 03, 2022 | 294.24 | 292.60 | 2,480,638 | -15.49(-5.03%) | ||
Feb 02, 2022 | 306.25 | 308.44 | 301.36 | 308.09 | 2,327,561 | +4.01(+1.32%) |
Feb 01, 2022 | 301.21 | 305.26 | 298.07 | 304.08 | 1,788,856 | +3.12(+1.04%) |
Jan 31, 2022 | 292.07 | 301.00 | 300.97 | 1,569,212 | +7.72(+2.63%) | |
Jan 28, 2022 | 284.66 | 293.53 | 281.87 | 293.24 | 2,007,975 | +5.40(+1.88%) |
Jan 27, 2022 | 287.79 | 294.31 | 284.02 | 287.84 | 2,300,774 | +5.43(+1.92%) |
Jan 26, 2022 | 288.07 | 293.87 | 279.11 | 282.41 | 1,900,741 | -1.58(-0.56%) |
Jan 25, 2022 | 287.51 | 289.88 | 282.77 | 284.00 | 1,877,042 | -7.32(-2.51%) |
Jan 24, 2022 | 283.79 | 293.19 | 273.70 | 291.31 | 2,737,574 | +4.60(+1.61%) |
Jan 21, 2022 | 289.58 | 292.07 | 286.46 | 286.71 | 2,320,337 | -3.90(-1.34%) |
Jan 20, 2022 | 300.56 | 304.81 | 289.64 | 290.61 | 2,109,271 | -8.17(-2.73%) |
Jan 19, 2022 | 303.96 | 307.99 | 298.28 | 298.77 | 2,109,963 | -1.38(-0.46%) |
Jan 18, 2022 | 303.77 | 306.14 | 298.68 | 300.15 | 2,534,118 | -10.71(-3.45%) |
Jan 14, 2022 | 310.87 | 0 | -11.90(-3.69%) | |||
Jan 13, 2022 | 333.55 | 334.75 | 320.46 | 322.77 | 1,300,975 | -10.78(-3.23%) |
Jan 12, 2022 | 332.03 | 337.32 | 330.46 | 333.55 | 1,647,911 | +4.81(+1.46%) |
Jan 11, 2022 | 324.33 | 329.11 | 320.06 | 328.75 | 1,066,712 | +4.52(+1.39%) |
Jan 10, 2022 | 337.37 | 337.46 | 321.79 | 324.23 | 1,930,382 | -18.38(-5.36%) |
Jan 07, 2022 | 342.68 | 345.05 | 337.92 | 342.61 | 970,143 | -0.44(-0.13%) |
Jan 06, 2022 | 344.61 | 345.16 | 340.75 | 343.05 | 1,135,672 | -0.69(-0.20%) |
Jan 05, 2022 | 354.26 | 355.86 | 343.74 | 343.75 | 2,149,821 | -15.20(-4.24%) |
Jan 04, 2022 | 359.19 | 361.00 | 355.36 | 358.95 | 1,049,135 | +1.51(+0.42%) |