Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 302.70 | 305.72 | 301.88 | 302.69 | 1,262,181 | -0.88(-0.29%) |
Mar 30, 2022 | 304.18 | 305.60 | 301.35 | 303.57 | 1,250,737 | +0.02(+0.01%) |
Mar 29, 2022 | 304.80 | 305.55 | 299.78 | 303.55 | 1,060,063 | -1.47(-0.48%) |
Mar 28, 2022 | 305.36 | 306.00 | 302.77 | 305.02 | 1,185,517 | -1.97(-0.64%) |
Mar 25, 2022 | 301.57 | 306.99 | 300.79 | 306.99 | 1,158,198 | +6.46(+2.15%) |
Mar 24, 2022 | 296.10 | 300.57 | 296.10 | 300.53 | 1,913,658 | +3.89(+1.31%) |
Mar 23, 2022 | 296.55 | 299.64 | 295.13 | 296.65 | 1,105,994 | +0.10(+0.03%) |
Mar 22, 2022 | 299.16 | 300.57 | 295.70 | 296.55 | 1,635,614 | -0.02(-0.01%) |
Mar 21, 2022 | 295.69 | 302.27 | 295.06 | 296.57 | 1,404,900 | +0.88(+0.30%) |
Mar 18, 2022 | 294.25 | 296.26 | 289.11 | 295.69 | 3,168,089 | +4.08(+1.40%) |
Mar 17, 2022 | 287.56 | 291.89 | 286.69 | 291.60 | 2,131,610 | +3.52(+1.22%) |
Mar 16, 2022 | 287.92 | 290.10 | 283.91 | 288.08 | 1,230,828 | +0.72(+0.25%) |
Mar 15, 2022 | 281.80 | 288.14 | 280.69 | 287.36 | 1,380,132 | +5.71(+2.03%) |
Mar 14, 2022 | 279.63 | 281.80 | 276.17 | 281.65 | 1,279,786 | +3.58(+1.29%) |
Mar 11, 2022 | 277.00 | 281.08 | 275.64 | 278.07 | 1,030,536 | +1.10(+0.40%) |
Mar 10, 2022 | 270.91 | 278.19 | 270.01 | 276.97 | 1,185,763 | +3.55(+1.30%) |
Mar 09, 2022 | 273.06 | 275.97 | 269.97 | 273.42 | 961,011 | +3.74(+1.39%) |
Mar 08, 2022 | 274.14 | 276.48 | 268.07 | 269.68 | 1,583,671 | -5.61(-2.04%) |
Mar 07, 2022 | 276.45 | 280.47 | 273.42 | 275.29 | 1,965,059 | -3.36(-1.21%) |
Mar 04, 2022 | 270.81 | 279.17 | 270.44 | 278.65 | 1,407,344 | +1.64(+0.59%) |
Mar 03, 2022 | 272.61 | 278.29 | 271.62 | 277.01 | 1,166,290 | +6.29(+2.32%) |
Mar 02, 2022 | 270.33 | 274.70 | 270.09 | 270.72 | 1,645,454 | +2.03(+0.75%) |
Mar 01, 2022 | 271.65 | 273.81 | 265.78 | 268.69 | 889,010 | -3.17(-1.17%) |
Feb 28, 2022 | 267.85 | 272.29 | 265.64 | 271.87 | 1,578,636 | +0.05(+0.02%) |
Feb 25, 2022 | 265.62 | 272.87 | 268.95 | 271.82 | 1,085,878 | +8.67(+3.29%) |
Feb 24, 2022 | 260.24 | 263.59 | 257.36 | 263.15 | 1,120,243 | -1.68(-0.63%) |
Feb 23, 2022 | 267.41 | 270.08 | 264.44 | 264.83 | 805,152 | -0.69(-0.26%) |
Feb 22, 2022 | 267.31 | 268.30 | 262.97 | 265.52 | 1,895,070 | -1.79(-0.67%) |
Feb 18, 2022 | 267.31 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.75 | 272.52 | 268.66 | 269.82 | 881,790 | -2.44(-0.90%) |
Feb 16, 2022 | 269.31 | 273.56 | 268.79 | 272.25 | 1,053,641 | +1.90(+0.70%) |
Feb 15, 2022 | 270.53 | 272.42 | 269.04 | 270.36 | 946,651 | +3.19(+1.19%) |
Feb 14, 2022 | 265.59 | 268.79 | 262.70 | 267.17 | 1,389,829 | -0.51(-0.19%) |
Feb 11, 2022 | 269.66 | 270.42 | 266.94 | 267.68 | 1,190,672 | -2.31(-0.86%) |
Feb 10, 2022 | 273.84 | 276.52 | 268.29 | 269.99 | 1,616,252 | -5.19(-1.89%) |
Feb 09, 2022 | 274.93 | 279.07 | 273.63 | 275.19 | 1,573,696 | +1.74(+0.64%) |
Feb 08, 2022 | 267.99 | 274.63 | 266.11 | 273.45 | 1,225,948 | +6.74(+2.53%) |
Feb 07, 2022 | 262.96 | 267.50 | 257.91 | 266.71 | 1,352,012 | +4.58(+1.75%) |
Feb 04, 2022 | 259.99 | 266.06 | 259.08 | 262.13 | 1,255,264 | -1.84(-0.70%) |
Feb 03, 2022 | 266.81 | 268.12 | 263.96 | 1,676,500 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.86 | 257.24 | 251.70 | 255.12 | 1,327,521 | +1.52(+0.60%) |
Feb 01, 2022 | 253.69 | 254.66 | 249.55 | 253.60 | 871,334 | +0.20(+0.08%) |
Jan 31, 2022 | 252.95 | 254.78 | 253.40 | 1,607,514 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.77 | 254.62 | 247.40 | 254.87 | 918,930 | +3.07(+1.22%) |
Jan 27, 2022 | 247.22 | 252.29 | 245.41 | 251.80 | 1,278,076 | +8.03(+3.29%) |
Jan 26, 2022 | 242.82 | 245.45 | 241.08 | 243.78 | 904,751 | +1.32(+0.55%) |
Jan 25, 2022 | 242.52 | 243.91 | 235.50 | 242.45 | 873,670 | -2.69(-1.10%) |
Jan 24, 2022 | 241.21 | 246.34 | 234.54 | 245.14 | 1,656,716 | +1.71(+0.70%) |
Jan 21, 2022 | 249.18 | 249.18 | 242.56 | 243.43 | 1,222,375 | -5.15(-2.07%) |
Jan 20, 2022 | 248.21 | 253.12 | 246.77 | 248.58 | 1,007,186 | +0.68(+0.27%) |
Jan 19, 2022 | 249.88 | 251.56 | 246.84 | 247.90 | 792,787 | -1.37(-0.55%) |
Jan 18, 2022 | 251.99 | 251.99 | 246.62 | 249.28 | 947,486 | -3.93(-1.55%) |
Jan 14, 2022 | 253.20 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.36 | 253.53 | 248.64 | 251.46 | 649,768 | +0.12(+0.05%) |
Jan 12, 2022 | 251.31 | 251.71 | 246.67 | 251.34 | 660,625 | -0.20(-0.08%) |
Jan 11, 2022 | 248.04 | 252.17 | 245.55 | 251.53 | 887,294 | +4.06(+1.64%) |
Jan 10, 2022 | 241.93 | 248.37 | 237.31 | 247.48 | 1,546,465 | +0.95(+0.38%) |
Jan 07, 2022 | 245.78 | 248.24 | 241.99 | 246.53 | 901,548 | +5.08(+2.11%) |
Jan 06, 2022 | 243.20 | 246.58 | 241.35 | 241.45 | 722,602 | -2.66(-1.09%) |
Jan 05, 2022 | 245.17 | 247.78 | 243.72 | 244.11 | 1,101,925 | -0.68(-0.28%) |
Jan 04, 2022 | 244.66 | 246.21 | 242.95 | 244.79 | 673,024 | -0.10(-0.04%) |