Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 282.88 | 285.26 | 279.51 | 279.95 | 3,305,425 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.74 | 281.53 | 283.39 | 2,271,032 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.57 | 281.13 | 281.92 | 2,861,679 | -3.20(-1.12%) |
Mar 28, 2022 | 284.80 | 285.89 | 281.85 | 285.12 | 2,245,175 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.54 | 2,455,108 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.28 | 281.24 | 2,467,742 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.72 | 277.00 | 277.82 | 3,221,598 | -0.81(-0.29%) |
Mar 22, 2022 | 283.18 | 284.05 | 277.04 | 278.63 | 3,898,740 | -4.52(-1.59%) |
Mar 21, 2022 | 281.31 | 288.71 | 281.31 | 283.14 | 3,574,800 | +1.95(+0.70%) |
Mar 18, 2022 | 279.43 | 284.82 | 278.47 | 281.19 | 4,662,476 | +2.08(+0.75%) |
Mar 17, 2022 | 270.80 | 279.48 | 270.25 | 279.11 | 3,344,637 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.89 | 270.24 | 3,217,611 | +0.96(+0.36%) |
Mar 15, 2022 | 263.82 | 270.28 | 263.82 | 269.28 | 4,497,398 | +6.31(+2.40%) |
Mar 14, 2022 | 262.96 | 264.83 | 261.33 | 262.97 | 2,776,072 | +2.64(+1.01%) |
Mar 11, 2022 | 259.13 | 265.63 | 259.13 | 260.33 | 2,526,284 | +0.27(+0.11%) |
Mar 10, 2022 | 256.95 | 261.73 | 256.95 | 260.06 | 2,861,324 | +3.16(+1.23%) |
Mar 09, 2022 | 257.40 | 261.79 | 256.19 | 256.90 | 3,033,561 | +2.79(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,444 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.72 | 252.08 | 255.77 | 3,145,310 | -1.20(-0.47%) |
Mar 04, 2022 | 250.47 | 257.55 | 249.79 | 256.98 | 3,577,393 | +4.14(+1.64%) |
Mar 03, 2022 | 249.12 | 253.76 | 248.68 | 252.84 | 3,226,007 | +4.37(+1.76%) |
Mar 02, 2022 | 244.28 | 250.73 | 243.47 | 248.47 | 2,508,253 | +4.57(+1.87%) |
Mar 01, 2022 | 242.01 | 244.73 | 239.94 | 243.91 | 2,939,161 | -0.44(-0.18%) |
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,475 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.23 | 243.36 | 245.22 | 2,498,382 | +7.60(+3.20%) |
Feb 24, 2022 | 229.91 | 238.46 | 228.75 | 237.63 | 3,353,224 | +4.66(+2.00%) |
Feb 23, 2022 | 235.16 | 237.24 | 232.68 | 232.97 | 2,349,777 | -0.80(-0.34%) |
Feb 22, 2022 | 233.85 | 235.46 | 232.19 | 233.77 | 3,003,962 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.08 | 235.02 | 235.57 | 2,105,929 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,370 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,845 | +8.95(+3.90%) |
Feb 14, 2022 | 228.75 | 231.57 | 226.67 | 229.43 | 2,631,022 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.26 | 228.63 | 229.50 | 2,110,349 | -3.80(-1.63%) |
Feb 10, 2022 | 233.55 | 237.62 | 231.80 | 233.29 | 2,344,952 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.99 | 234.68 | 236.83 | 1,807,775 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.46 | 231.18 | 233.56 | 2,683,876 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.57 | 233.94 | 237.10 | 4,055,759 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,569 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.33 | 3,567,617 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.19 | 2,655,629 | +2.48(+1.03%) |
Feb 01, 2022 | 240.51 | 242.25 | 236.82 | 241.70 | 2,514,894 | +2.81(+1.18%) |
Jan 31, 2022 | 236.83 | 238.99 | 238.89 | 3,323,303 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.61 | 3,169,451 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.83 | 229.51 | 230.45 | 2,237,775 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.01 | 229.66 | 231.56 | 2,991,023 | -1.56(-0.67%) |
Jan 25, 2022 | 230.54 | 234.97 | 228.89 | 233.12 | 2,592,214 | -0.94(-0.40%) |
Jan 24, 2022 | 236.13 | 237.30 | 226.52 | 234.05 | 3,813,850 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.71 | 236.62 | 2,864,510 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.08 | 236.69 | 2,725,978 | -1.87(-0.78%) |
Jan 19, 2022 | 239.81 | 243.78 | 238.24 | 238.56 | 2,554,954 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.94 | 235.68 | 240.53 | 3,329,386 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.97 | 243.06 | 3,827,279 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,843 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,584 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.27 | 249.11 | 253.22 | 2,646,536 | +0.59(+0.23%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.63 | 2,306,328 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,057 | -1.28(-0.51%) |
Jan 05, 2022 | 261.06 | 261.65 | 253.52 | 253.75 | 3,085,466 | -6.00(-2.31%) |
Jan 04, 2022 | 261.88 | 262.73 | 256.60 | 259.74 | 2,404,194 | -4.79(-1.81%) |