Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 242.86 | 242.86 | 238.40 | 239.46 | 1,727,865 | -2.10(-0.87%) |
Mar 30, 2022 | 245.00 | 246.40 | 240.24 | 241.56 | 1,150,492 | -4.70(-1.91%) |
Mar 29, 2022 | 247.95 | 248.92 | 245.06 | 246.26 | 2,317,007 | +2.03(+0.83%) |
Mar 28, 2022 | 237.37 | 246.18 | 237.37 | 244.23 | 2,332,129 | +6.14(+2.58%) |
Mar 25, 2022 | 243.57 | 244.00 | 234.80 | 238.09 | 2,354,813 | -3.14(-1.30%) |
Mar 24, 2022 | 238.26 | 241.73 | 233.00 | 241.23 | 2,572,159 | +4.45(+1.88%) |
Mar 23, 2022 | 241.85 | 242.44 | 236.21 | 236.78 | 2,922,246 | -7.37(-3.02%) |
Mar 22, 2022 | 242.62 | 248.27 | 241.00 | 244.15 | 1,995,164 | +1.31(+0.54%) |
Mar 21, 2022 | 241.43 | 244.73 | 239.90 | 242.84 | 1,770,337 | -0.76(-0.31%) |
Mar 18, 2022 | 234.39 | 245.15 | 232.56 | 243.60 | 2,760,449 | +8.30(+3.53%) |
Mar 17, 2022 | 227.03 | 237.65 | 226.03 | 235.30 | 2,327,311 | +7.83(+3.44%) |
Mar 16, 2022 | 223.75 | 228.26 | 219.34 | 227.47 | 2,150,372 | +6.05(+2.73%) |
Mar 15, 2022 | 222.12 | 222.85 | 217.15 | 221.42 | 2,180,454 | +0.51(+0.23%) |
Mar 14, 2022 | 224.50 | 229.22 | 218.90 | 220.91 | 1,827,697 | -4.00(-1.78%) |
Mar 11, 2022 | 231.38 | 232.29 | 224.69 | 224.91 | 1,789,032 | -3.54(-1.55%) |
Mar 10, 2022 | 228.29 | 232.06 | 226.62 | 228.45 | 1,478,994 | -5.08(-2.18%) |
Mar 09, 2022 | 224.77 | 235.43 | 223.83 | 233.53 | 2,391,993 | +13.63(+6.20%) |
Mar 08, 2022 | 220.75 | 226.56 | 215.76 | 219.90 | 3,011,062 | -4.51(-2.01%) |
Mar 07, 2022 | 240.84 | 242.05 | 223.16 | 224.41 | 4,146,648 | -15.80(-6.58%) |
Mar 04, 2022 | 245.74 | 248.50 | 237.64 | 240.21 | 2,640,109 | -5.16(-2.10%) |
Mar 03, 2022 | 250.00 | 250.00 | 241.77 | 245.37 | 2,213,104 | -3.02(-1.22%) |
Mar 02, 2022 | 239.24 | 249.91 | 235.60 | 248.39 | 4,024,370 | +8.06(+3.35%) |
Mar 01, 2022 | 245.98 | 249.88 | 237.72 | 240.33 | 6,643,025 | +11.28(+4.92%) |
Feb 28, 2022 | 225.54 | 231.73 | 223.66 | 229.05 | 3,981,821 | +3.82(+1.70%) |
Feb 25, 2022 | 220.24 | 225.38 | 221.11 | 225.23 | 2,647,033 | +2.87(+1.29%) |
Feb 24, 2022 | 206.56 | 223.09 | 206.06 | 222.36 | 2,630,808 | +9.35(+4.39%) |
Feb 23, 2022 | 219.18 | 222.08 | 212.69 | 213.01 | 1,860,353 | -5.08(-2.33%) |
Feb 22, 2022 | 214.38 | 225.69 | 213.00 | 218.09 | 3,633,393 | +3.62(+1.69%) |
Feb 18, 2022 | 214.47 | 0 | -2.24(-1.03%) | |||
Feb 17, 2022 | 226.63 | 226.94 | 216.54 | 216.71 | 2,740,221 | -11.60(-5.08%) |
Feb 16, 2022 | 232.18 | 235.00 | 226.00 | 228.31 | 2,450,224 | -7.15(-3.04%) |
Feb 15, 2022 | 237.69 | 238.62 | 231.35 | 235.46 | 1,828,766 | +2.48(+1.06%) |
Feb 14, 2022 | 232.44 | 236.19 | 230.35 | 232.98 | 1,725,815 | +0.21(+0.09%) |
Feb 11, 2022 | 240.64 | 243.87 | 231.86 | 232.77 | 1,407,668 | -6.87(-2.87%) |
Feb 10, 2022 | 237.04 | 243.66 | 236.10 | 239.64 | 1,385,481 | -3.81(-1.57%) |
Feb 09, 2022 | 243.73 | 246.34 | 240.99 | 243.45 | 1,694,352 | +4.94(+2.07%) |
Feb 08, 2022 | 234.51 | 239.69 | 232.01 | 238.51 | 1,543,756 | +2.06(+0.87%) |
Feb 07, 2022 | 237.50 | 242.82 | 235.66 | 236.45 | 1,551,510 | -0.34(-0.14%) |
Feb 04, 2022 | 234.22 | 240.23 | 234.07 | 236.79 | 1,737,992 | +3.77(+1.62%) |
Feb 03, 2022 | 237.64 | 231.39 | 233.02 | 2,794,944 | -9.83(-4.05%) | |
Feb 02, 2022 | 252.75 | 252.89 | 239.95 | 242.85 | 3,111,496 | -9.89(-3.91%) |
Feb 01, 2022 | 256.96 | 257.00 | 246.95 | 252.74 | 1,916,125 | -0.27(-0.11%) |
Jan 31, 2022 | 239.45 | 253.32 | 253.01 | 3,089,495 | +14.83(+6.23%) | |
Jan 28, 2022 | 226.55 | 238.74 | 223.52 | 238.18 | 2,441,676 | +12.00(+5.31%) |
Jan 27, 2022 | 229.53 | 235.50 | 225.73 | 226.18 | 2,157,561 | +1.14(+0.51%) |
Jan 26, 2022 | 240.54 | 241.39 | 223.62 | 225.04 | 4,878,819 | -11.07(-4.69%) |
Jan 25, 2022 | 241.55 | 248.00 | 235.12 | 236.11 | 2,638,210 | -11.52(-4.65%) |
Jan 24, 2022 | 240.86 | 248.03 | 233.31 | 247.63 | 2,865,288 | +1.94(+0.79%) |
Jan 21, 2022 | 251.06 | 253.14 | 244.39 | 245.69 | 1,953,041 | -6.08(-2.41%) |
Jan 20, 2022 | 255.42 | 260.46 | 251.25 | 251.77 | 1,816,750 | +2.31(+0.93%) |
Jan 19, 2022 | 246.78 | 255.17 | 246.10 | 249.46 | 1,444,752 | +3.60(+1.46%) |
Jan 18, 2022 | 246.71 | 252.69 | 243.95 | 245.86 | 2,293,627 | -8.45(-3.32%) |
Jan 14, 2022 | 254.31 | 0 | +4.90(+1.96%) | |||
Jan 13, 2022 | 258.44 | 260.60 | 248.87 | 249.41 | 1,773,000 | -8.55(-3.31%) |
Jan 12, 2022 | 256.98 | 261.89 | 255.88 | 257.96 | 1,876,472 | +2.24(+0.88%) |
Jan 11, 2022 | 250.10 | 256.55 | 248.37 | 255.72 | 2,406,427 | +3.41(+1.35%) |
Jan 10, 2022 | 245.27 | 252.38 | 241.72 | 252.31 | 2,077,400 | +2.07(+0.83%) |
Jan 07, 2022 | 250.31 | 256.49 | 246.03 | 250.24 | 1,176,111 | -0.39(-0.16%) |
Jan 06, 2022 | 246.45 | 256.50 | 245.19 | 250.63 | 2,943,908 | +2.37(+0.95%) |
Jan 05, 2022 | 250.47 | 257.38 | 246.01 | 248.26 | 2,955,297 | -4.80(-1.90%) |
Jan 04, 2022 | 263.72 | 263.95 | 245.02 | 253.06 | 5,095,014 | -10.54(-4.00%) |