Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 285.91 | 286.93 | 281.63 | 281.95 | 77,722 | -2.34(-0.82%) |
Mar 30, 2022 | 283.69 | 287.50 | 282.46 | 284.29 | 58,493 | -0.98(-0.34%) |
Mar 29, 2022 | 280.71 | 287.27 | 280.71 | 285.27 | 82,759 | +8.85(+3.20%) |
Mar 28, 2022 | 274.56 | 278.43 | 270.90 | 276.42 | 77,315 | +0.36(+0.13%) |
Mar 25, 2022 | 273.11 | 278.19 | 272.48 | 276.06 | 70,173 | +2.00(+0.73%) |
Mar 24, 2022 | 270.81 | 276.11 | 268.61 | 274.06 | 86,705 | +5.61(+2.09%) |
Mar 23, 2022 | 271.43 | 273.92 | 267.44 | 268.45 | 87,430 | -6.70(-2.44%) |
Mar 22, 2022 | 271.88 | 281.12 | 270.52 | 275.15 | 83,085 | +3.86(+1.42%) |
Mar 21, 2022 | 274.42 | 276.82 | 269.41 | 271.29 | 108,914 | -3.40(-1.24%) |
Mar 18, 2022 | 265.06 | 277.31 | 265.06 | 274.69 | 147,568 | +9.41(+3.55%) |
Mar 17, 2022 | 256.52 | 265.70 | 255.13 | 265.27 | 88,411 | +7.85(+3.05%) |
Mar 16, 2022 | 251.07 | 257.67 | 250.81 | 257.42 | 95,866 | +10.53(+4.26%) |
Mar 15, 2022 | 241.49 | 248.13 | 237.92 | 246.89 | 88,768 | +8.46(+3.55%) |
Mar 14, 2022 | 240.61 | 245.90 | 235.67 | 238.43 | 84,898 | -3.57(-1.48%) |
Mar 11, 2022 | 251.22 | 251.22 | 241.17 | 242.00 | 90,082 | -5.55(-2.24%) |
Mar 10, 2022 | 245.62 | 249.09 | 239.47 | 247.55 | 88,796 | -2.48(-0.99%) |
Mar 09, 2022 | 248.41 | 253.48 | 246.73 | 250.03 | 110,265 | +8.25(+3.41%) |
Mar 08, 2022 | 239.64 | 248.68 | 237.60 | 241.78 | 100,125 | +1.80(+0.75%) |
Mar 07, 2022 | 239.36 | 240.71 | 234.76 | 239.98 | 103,014 | -1.39(-0.58%) |
Mar 04, 2022 | 244.40 | 244.40 | 237.40 | 241.37 | 148,323 | -6.05(-2.45%) |
Mar 03, 2022 | 251.36 | 251.95 | 244.24 | 247.43 | 106,236 | -0.91(-0.37%) |
Mar 02, 2022 | 244.90 | 248.99 | 241.13 | 248.34 | 140,632 | +5.04(+2.07%) |
Mar 01, 2022 | 245.00 | 249.39 | 241.13 | 243.30 | 164,285 | -2.56(-1.04%) |
Feb 28, 2022 | 240.77 | 248.79 | 240.77 | 245.86 | 150,416 | +2.93(+1.20%) |
Feb 25, 2022 | 237.49 | 243.16 | 237.22 | 242.93 | 89,001 | +8.03(+3.42%) |
Feb 24, 2022 | 219.50 | 235.59 | 218.02 | 234.91 | 121,287 | +8.24(+3.64%) |
Feb 23, 2022 | 231.29 | 234.16 | 225.54 | 226.66 | 104,594 | -4.20(-1.82%) |
Feb 22, 2022 | 237.13 | 242.07 | 228.32 | 230.87 | 138,258 | -11.58(-4.78%) |
Feb 18, 2022 | 242.45 | 0 | +4.28(+1.80%) | |||
Feb 17, 2022 | 239.04 | 242.96 | 236.63 | 238.17 | 97,865 | -2.28(-0.95%) |
Feb 16, 2022 | 237.38 | 241.66 | 237.28 | 240.44 | 90,532 | +1.10(+0.46%) |
Feb 15, 2022 | 232.46 | 240.37 | 231.10 | 239.34 | 132,788 | +10.55(+4.61%) |
Feb 14, 2022 | 229.13 | 233.38 | 225.50 | 228.79 | 135,783 | -2.38(-1.03%) |
Feb 11, 2022 | 236.24 | 238.87 | 229.51 | 231.18 | 132,347 | -5.47(-2.31%) |
Feb 10, 2022 | 240.15 | 243.55 | 235.00 | 236.65 | 186,653 | -8.06(-3.29%) |
Feb 09, 2022 | 236.67 | 246.86 | 235.33 | 244.70 | 164,859 | +10.14(+4.32%) |
Feb 08, 2022 | 232.80 | 238.28 | 230.55 | 234.56 | 147,003 | -0.42(-0.18%) |
Feb 07, 2022 | 225.09 | 238.08 | 225.09 | 234.98 | 263,148 | +6.79(+2.98%) |
Feb 04, 2022 | 244.48 | 247.83 | 223.96 | 228.19 | 364,776 | -27.27(-10.67%) |
Feb 03, 2022 | 272.46 | 255.09 | 255.46 | 177,300 | -21.86(-7.88%) | |
Feb 02, 2022 | 288.37 | 291.13 | 276.16 | 277.32 | 205,995 | -8.02(-2.81%) |
Feb 01, 2022 | 280.15 | 286.87 | 278.19 | 285.33 | 168,987 | +5.16(+1.84%) |
Jan 31, 2022 | 268.52 | 280.18 | 126,494 | +10.01(+3.70%) | ||
Jan 28, 2022 | 263.58 | 273.28 | 261.63 | 270.17 | 113,144 | +7.12(+2.71%) |
Jan 27, 2022 | 271.59 | 277.38 | 262.59 | 263.05 | 125,449 | -4.39(-1.64%) |
Jan 26, 2022 | 272.90 | 276.82 | 266.62 | 267.44 | 121,160 | +0.19(+0.07%) |
Jan 25, 2022 | 276.50 | 283.00 | 266.25 | 267.25 | 146,339 | -10.47(-3.77%) |
Jan 24, 2022 | 270.52 | 284.59 | 264.44 | 277.72 | 163,776 | +4.49(+1.64%) |
Jan 21, 2022 | 277.24 | 288.35 | 273.10 | 273.23 | 121,998 | -4.89(-1.76%) |
Jan 20, 2022 | 283.29 | 291.30 | 277.52 | 278.12 | 118,301 | -0.46(-0.17%) |
Jan 19, 2022 | 277.39 | 289.86 | 276.81 | 278.58 | 118,671 | +1.29(+0.46%) |
Jan 18, 2022 | 289.25 | 290.86 | 276.73 | 277.30 | 113,122 | -14.24(-4.88%) |
Jan 14, 2022 | 291.54 | 0 | +2.35(+0.81%) | |||
Jan 13, 2022 | 289.47 | 292.40 | 286.92 | 289.19 | 97,785 | +0.62(+0.21%) |
Jan 12, 2022 | 293.48 | 293.64 | 288.57 | 288.57 | 74,879 | -3.66(-1.25%) |
Jan 11, 2022 | 290.96 | 294.24 | 289.89 | 292.23 | 66,727 | +3.20(+1.11%) |
Jan 10, 2022 | 283.24 | 291.03 | 281.90 | 289.03 | 139,079 | +2.60(+0.91%) |
Jan 07, 2022 | 285.97 | 292.12 | 284.35 | 286.44 | 134,868 | -0.98(-0.34%) |
Jan 06, 2022 | 282.44 | 294.11 | 282.44 | 287.41 | 104,259 | +2.84(+1.00%) |
Jan 05, 2022 | 290.29 | 293.90 | 284.56 | 284.57 | 123,535 | -7.73(-2.64%) |
Jan 04, 2022 | 292.60 | 293.34 | 288.90 | 292.30 | 102,576 | -1.34(-0.46%) |