Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 273.42 | 276.80 | 270.79 | 270.79 | 1,438,347 | -3.73(-1.36%) |
Mar 30, 2022 | 274.32 | 274.92 | 270.90 | 274.52 | 1,741,397 | +3.31(+1.22%) |
Mar 29, 2022 | 271.11 | 271.85 | 265.16 | 271.21 | 1,087,140 | +0.99(+0.37%) |
Mar 28, 2022 | 269.31 | 270.46 | 266.36 | 270.22 | 799,448 | +1.20(+0.44%) |
Mar 25, 2022 | 266.16 | 269.15 | 264.90 | 269.02 | 960,871 | +3.62(+1.36%) |
Mar 24, 2022 | 263.56 | 268.00 | 263.56 | 265.41 | 973,807 | +2.20(+0.84%) |
Mar 23, 2022 | 264.21 | 266.66 | 262.19 | 263.20 | 1,211,014 | -1.63(-0.62%) |
Mar 22, 2022 | 265.71 | 265.83 | 260.83 | 264.84 | 1,085,923 | +0.76(+0.29%) |
Mar 21, 2022 | 261.75 | 266.79 | 261.03 | 264.08 | 1,094,589 | +3.15(+1.21%) |
Mar 18, 2022 | 252.19 | 261.25 | 252.19 | 260.93 | 2,591,786 | +0.42(+0.16%) |
Mar 17, 2022 | 258.72 | 260.55 | 255.67 | 260.51 | 1,164,595 | +1.02(+0.39%) |
Mar 16, 2022 | 256.73 | 260.08 | 255.05 | 259.49 | 1,425,249 | +4.99(+1.96%) |
Mar 15, 2022 | 255.18 | 256.00 | 249.90 | 254.50 | 951,371 | +1.87(+0.74%) |
Mar 14, 2022 | 255.92 | 256.40 | 250.58 | 252.63 | 994,805 | -1.19(-0.47%) |
Mar 11, 2022 | 256.78 | 259.93 | 253.58 | 253.82 | 882,553 | -2.38(-0.93%) |
Mar 10, 2022 | 247.80 | 257.27 | 256.20 | 2,074,515 | +5.75(+2.30%) | |
Mar 09, 2022 | 256.82 | 257.80 | 248.48 | 250.44 | 1,618,547 | -1.78(-0.71%) |
Mar 08, 2022 | 265.27 | 266.58 | 251.69 | 252.23 | 2,009,122 | -12.00(-4.54%) |
Mar 07, 2022 | 270.04 | 276.12 | 263.94 | 264.23 | 2,062,278 | -5.94(-2.20%) |
Mar 04, 2022 | 255.90 | 270.33 | 255.47 | 270.17 | 2,297,787 | +11.93(+4.62%) |
Mar 03, 2022 | 256.69 | 263.14 | 256.69 | 258.24 | 1,571,837 | +2.64(+1.03%) |
Mar 02, 2022 | 244.46 | 257.37 | 243.49 | 255.60 | 2,422,538 | +13.44(+5.55%) |
Mar 01, 2022 | 243.71 | 246.21 | 240.90 | 242.17 | 1,946,947 | -1.38(-0.57%) |
Feb 28, 2022 | 243.51 | 245.77 | 240.83 | 243.54 | 2,880,250 | -3.71(-1.50%) |
Feb 25, 2022 | 242.71 | 249.15 | 245.73 | 247.25 | 1,401,831 | +6.07(+2.52%) |
Feb 24, 2022 | 238.44 | 241.60 | 235.32 | 241.19 | 1,927,130 | +0.36(+0.15%) |
Feb 23, 2022 | 246.07 | 246.65 | 237.78 | 240.83 | 2,966,885 | -4.45(-1.82%) |
Feb 22, 2022 | 257.11 | 258.26 | 244.89 | 245.28 | 3,538,930 | -11.27(-4.39%) |
Feb 18, 2022 | 256.55 | 0 | -2.86(-1.10%) | |||
Feb 17, 2022 | 260.66 | 262.07 | 258.77 | 259.41 | 956,816 | -3.35(-1.28%) |
Feb 16, 2022 | 260.62 | 263.58 | 258.30 | 262.76 | 1,244,424 | +1.55(+0.59%) |
Feb 15, 2022 | 260.82 | 263.81 | 259.60 | 261.21 | 1,099,228 | +2.72(+1.05%) |
Feb 14, 2022 | 254.53 | 259.35 | 253.11 | 258.50 | 1,355,781 | +4.80(+1.89%) |
Feb 11, 2022 | 257.88 | 260.23 | 251.33 | 253.69 | 1,094,505 | -4.86(-1.88%) |
Feb 10, 2022 | 257.04 | 262.81 | 255.99 | 258.55 | 2,276,501 | -1.55(-0.60%) |
Feb 09, 2022 | 258.81 | 261.14 | 257.80 | 260.10 | 809,762 | +3.74(+1.46%) |
Feb 08, 2022 | 251.88 | 256.53 | 251.36 | 256.36 | 1,097,216 | +5.68(+2.26%) |
Feb 07, 2022 | 258.04 | 258.04 | 249.36 | 250.68 | 1,534,803 | -6.06(-2.36%) |
Feb 04, 2022 | 259.93 | 261.98 | 256.06 | 256.74 | 1,192,336 | -5.13(-1.96%) |
Feb 03, 2022 | 262.98 | 261.53 | 261.87 | 1,012,433 | -2.87(-1.08%) | |
Feb 02, 2022 | 259.44 | 264.95 | 259.17 | 264.73 | 1,427,447 | +5.37(+2.07%) |
Feb 01, 2022 | 257.77 | 261.81 | 256.51 | 259.37 | 1,110,830 | +2.28(+0.89%) |
Jan 31, 2022 | 256.10 | 257.73 | 257.09 | 1,115,880 | +0.00(+0.00%) | |
Jan 28, 2022 | 255.47 | 256.84 | 249.48 | 257.09 | 1,114,681 | +2.12(+0.83%) |
Jan 27, 2022 | 257.79 | 259.55 | 252.70 | 254.97 | 1,386,603 | +0.68(+0.27%) |
Jan 26, 2022 | 263.71 | 264.66 | 251.80 | 254.29 | 2,083,673 | -5.46(-2.10%) |
Jan 25, 2022 | 256.54 | 261.42 | 252.10 | 259.75 | 1,521,844 | -1.42(-0.54%) |
Jan 24, 2022 | 255.82 | 261.51 | 253.02 | 261.17 | 1,612,058 | -0.10(-0.04%) |
Jan 21, 2022 | 264.05 | 265.60 | 257.20 | 261.27 | 2,138,236 | -2.64(-1.00%) |
Jan 20, 2022 | 262.64 | 269.67 | 262.64 | 263.91 | 1,073,432 | +1.09(+0.41%) |
Jan 19, 2022 | 262.18 | 265.02 | 260.18 | 262.82 | 1,566,701 | +2.13(+0.82%) |
Jan 18, 2022 | 270.22 | 271.62 | 258.78 | 260.70 | 2,220,640 | -11.79(-4.33%) |
Jan 14, 2022 | 272.49 | 0 | -1.68(-0.61%) | |||
Jan 13, 2022 | 272.88 | 275.57 | 272.40 | 274.17 | 1,027,506 | +1.78(+0.65%) |
Jan 12, 2022 | 271.43 | 273.81 | 271.40 | 272.39 | 1,039,651 | +1.66(+0.61%) |
Jan 11, 2022 | 272.97 | 273.54 | 265.71 | 270.73 | 1,302,593 | -1.47(-0.54%) |
Jan 10, 2022 | 280.60 | 280.71 | 271.25 | 272.19 | 1,564,977 | -8.36(-2.98%) |
Jan 07, 2022 | 279.95 | 282.38 | 277.00 | 280.55 | 949,580 | +0.16(+0.06%) |
Jan 06, 2022 | 280.40 | 281.91 | 277.54 | 280.39 | 862,605 | +1.82(+0.66%) |
Jan 05, 2022 | 279.76 | 282.20 | 277.87 | 278.56 | 1,295,831 | -0.01(-0.00%) |
Jan 04, 2022 | 274.43 | 281.27 | 274.31 | 278.57 | 1,083,893 | +2.24(+0.81%) |