Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 283.36 | 285.74 | 279.98 | 280.42 | 3,299,856 | -3.45(-1.21%) |
Mar 30, 2022 | 284.54 | 286.22 | 282.01 | 283.87 | 2,267,206 | +1.47(+0.52%) |
Mar 29, 2022 | 285.96 | 287.05 | 281.61 | 282.40 | 2,856,858 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.32 | 285.60 | 2,241,392 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.59 | 280.63 | 283.02 | 2,450,972 | +1.30(+0.46%) |
Mar 24, 2022 | 280.34 | 282.85 | 278.75 | 281.71 | 2,463,585 | +3.43(+1.23%) |
Mar 23, 2022 | 278.51 | 282.19 | 277.46 | 278.29 | 3,216,171 | -0.81(-0.29%) |
Mar 22, 2022 | 283.65 | 284.52 | 277.50 | 279.10 | 3,892,172 | -4.52(-1.60%) |
Mar 21, 2022 | 281.78 | 289.19 | 281.78 | 283.62 | 3,568,778 | +1.96(+0.70%) |
Mar 18, 2022 | 279.90 | 285.30 | 278.94 | 281.67 | 4,654,621 | +2.09(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,339,003 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.82 | 267.34 | 270.70 | 3,212,190 | +0.96(+0.36%) |
Mar 15, 2022 | 264.26 | 270.74 | 264.26 | 269.74 | 4,489,821 | +6.33(+2.40%) |
Mar 14, 2022 | 263.40 | 265.27 | 261.77 | 263.41 | 2,771,395 | +2.64(+1.01%) |
Mar 11, 2022 | 259.56 | 266.07 | 259.56 | 260.77 | 2,522,028 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.49 | 2,856,503 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,450 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.53 | 254.53 | 3,556,443 | -1.67(-0.65%) |
Mar 07, 2022 | 254.46 | 258.15 | 252.50 | 256.20 | 3,140,011 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.98 | 250.21 | 257.41 | 3,571,367 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,572 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.15 | 243.88 | 248.89 | 2,504,027 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,210 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,980 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,173 | +7.61(+3.20%) |
Feb 24, 2022 | 230.29 | 238.86 | 229.14 | 238.03 | 3,347,575 | +4.67(+2.00%) |
Feb 23, 2022 | 235.55 | 237.64 | 233.07 | 233.36 | 2,345,819 | -0.80(-0.34%) |
Feb 22, 2022 | 234.24 | 235.86 | 232.59 | 234.16 | 2,998,902 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.48 | 235.42 | 235.96 | 2,102,382 | -4.51(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,133 | +1.70(+0.71%) |
Feb 15, 2022 | 231.73 | 239.71 | 231.73 | 238.78 | 3,481,969 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.05 | 229.81 | 2,626,589 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.65 | 229.01 | 229.88 | 2,106,794 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.19 | 233.69 | 2,341,002 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,730 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,355 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.33 | 237.50 | 4,048,927 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.03 | 235.23 | 236.25 | 3,660,392 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,607 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.25 | 245.62 | 237.96 | 244.60 | 2,651,155 | +2.49(+1.03%) |
Feb 01, 2022 | 240.91 | 242.66 | 237.22 | 242.11 | 2,510,658 | +2.82(+1.18%) |
Jan 31, 2022 | 237.23 | 239.39 | 239.29 | 3,317,704 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.59 | 239.13 | 229.21 | 239.01 | 3,164,112 | +8.17(+3.54%) |
Jan 27, 2022 | 234.02 | 237.23 | 229.90 | 230.84 | 2,234,005 | -1.11(-0.48%) |
Jan 26, 2022 | 233.68 | 236.41 | 230.05 | 231.95 | 2,985,985 | -1.56(-0.67%) |
Jan 25, 2022 | 230.93 | 235.36 | 229.28 | 233.51 | 2,587,847 | -0.94(-0.40%) |
Jan 24, 2022 | 236.52 | 237.70 | 226.90 | 234.45 | 3,807,425 | -2.57(-1.09%) |
Jan 21, 2022 | 240.75 | 241.72 | 236.10 | 237.02 | 2,859,685 | -0.07(-0.03%) |
Jan 20, 2022 | 239.48 | 241.79 | 236.47 | 237.09 | 2,721,386 | -1.87(-0.78%) |
Jan 19, 2022 | 240.21 | 244.19 | 238.65 | 238.96 | 2,550,650 | -1.97(-0.82%) |
Jan 18, 2022 | 236.72 | 242.35 | 236.07 | 240.93 | 3,323,777 | +2.88(+1.21%) |
Jan 14, 2022 | 238.06 | 0 | -5.41(-2.22%) | |||
Jan 13, 2022 | 247.76 | 249.15 | 242.38 | 243.47 | 3,820,832 | -6.09(-2.44%) |
Jan 12, 2022 | 246.62 | 251.04 | 244.74 | 249.56 | 6,728,489 | -6.24(-2.44%) |
Jan 11, 2022 | 255.09 | 255.89 | 250.67 | 255.80 | 2,348,621 | +2.16(+0.85%) |
Jan 10, 2022 | 251.78 | 253.70 | 249.53 | 253.65 | 2,642,078 | +0.59(+0.24%) |
Jan 07, 2022 | 253.29 | 254.76 | 250.33 | 253.05 | 2,302,443 | +0.17(+0.07%) |
Jan 06, 2022 | 253.64 | 254.80 | 249.11 | 252.89 | 2,936,103 | -1.29(-0.51%) |
Jan 05, 2022 | 261.50 | 262.09 | 253.95 | 254.17 | 3,080,268 | -6.01(-2.31%) |
Jan 04, 2022 | 262.32 | 263.17 | 257.03 | 260.18 | 2,400,144 | -4.80(-1.81%) |