Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 270.99 | 271.80 | 264.90 | 264.90 | 1,477,518 | -6.65(-2.45%) |
Mar 30, 2022 | 275.41 | 275.77 | 269.66 | 271.55 | 1,227,916 | -5.61(-2.03%) |
Mar 29, 2022 | 280.47 | 281.69 | 274.00 | 277.16 | 1,244,783 | +7.11(+2.63%) |
Mar 28, 2022 | 269.13 | 270.20 | 264.47 | 270.05 | 1,101,157 | +2.65(+0.99%) |
Mar 25, 2022 | 271.31 | 272.88 | 265.13 | 267.40 | 1,009,490 | -1.74(-0.65%) |
Mar 24, 2022 | 268.35 | 269.25 | 265.62 | 269.14 | 859,514 | +3.16(+1.19%) |
Mar 23, 2022 | 271.69 | 273.33 | 265.80 | 265.98 | 1,058,423 | -8.24(-3.00%) |
Mar 22, 2022 | 271.08 | 275.14 | 269.32 | 274.21 | 1,696,525 | +7.71(+2.89%) |
Mar 21, 2022 | 268.14 | 271.16 | 263.08 | 266.50 | 1,296,653 | -2.82(-1.05%) |
Mar 18, 2022 | 266.21 | 271.58 | 263.87 | 269.32 | 2,073,893 | +4.36(+1.64%) |
Mar 17, 2022 | 262.17 | 266.95 | 261.14 | 264.96 | 1,734,773 | +1.47(+0.56%) |
Mar 16, 2022 | 257.16 | 264.95 | 256.42 | 263.50 | 2,062,553 | +11.65(+4.63%) |
Mar 15, 2022 | 248.12 | 252.90 | 245.88 | 251.84 | 2,234,925 | +8.29(+3.40%) |
Mar 14, 2022 | 258.82 | 259.00 | 241.65 | 243.55 | 2,958,231 | -13.47(-5.24%) |
Mar 11, 2022 | 270.54 | 271.39 | 256.87 | 257.03 | 1,910,021 | -8.88(-3.34%) |
Mar 10, 2022 | 267.34 | 268.61 | 262.59 | 265.91 | 1,555,770 | -4.20(-1.56%) |
Mar 09, 2022 | 275.26 | 276.20 | 268.57 | 270.11 | 1,476,153 | +7.63(+2.91%) |
Mar 08, 2022 | 255.39 | 271.46 | 255.08 | 262.48 | 2,698,160 | +5.81(+2.26%) |
Mar 07, 2022 | 277.31 | 277.73 | 255.65 | 256.68 | 2,524,310 | -21.23(-7.64%) |
Mar 04, 2022 | 278.96 | 281.80 | 276.11 | 277.90 | 1,657,639 | -6.33(-2.23%) |
Mar 03, 2022 | 286.37 | 287.91 | 278.22 | 284.23 | 1,603,325 | +0.44(+0.15%) |
Mar 02, 2022 | 281.58 | 286.04 | 279.90 | 283.80 | 1,092,001 | +5.99(+2.16%) |
Mar 01, 2022 | 286.95 | 286.95 | 274.68 | 277.80 | 2,076,990 | -10.45(-3.62%) |
Feb 28, 2022 | 287.46 | 290.06 | 284.55 | 288.25 | 1,560,108 | -3.89(-1.33%) |
Feb 25, 2022 | 286.72 | 292.54 | 286.31 | 292.14 | 953,532 | +7.59(+2.67%) |
Feb 24, 2022 | 273.73 | 285.08 | 271.20 | 284.56 | 2,058,655 | +2.14(+0.76%) |
Feb 23, 2022 | 291.27 | 291.34 | 282.08 | 282.42 | 1,441,907 | -4.61(-1.61%) |
Feb 22, 2022 | 291.22 | 292.93 | 284.96 | 287.03 | 1,989,033 | -7.10(-2.41%) |
Feb 18, 2022 | 294.13 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.12 | 300.92 | 294.50 | 295.39 | 1,067,451 | -4.23(-1.41%) |
Feb 16, 2022 | 297.05 | 301.05 | 294.07 | 299.62 | 1,013,597 | +1.09(+0.36%) |
Feb 15, 2022 | 300.67 | 302.48 | 297.17 | 298.53 | 1,367,869 | +3.57(+1.21%) |
Feb 14, 2022 | 291.97 | 296.21 | 290.88 | 294.96 | 1,393,143 | +2.99(+1.02%) |
Feb 11, 2022 | 304.14 | 306.27 | 291.32 | 291.97 | 2,041,852 | -14.41(-4.70%) |
Feb 10, 2022 | 304.40 | 309.98 | 301.73 | 306.38 | 1,460,925 | -4.30(-1.38%) |
Feb 09, 2022 | 310.33 | 315.20 | 307.76 | 310.68 | 1,360,761 | +4.81(+1.57%) |
Feb 08, 2022 | 302.04 | 306.27 | 301.04 | 305.86 | 1,285,016 | +0.63(+0.21%) |
Feb 07, 2022 | 306.30 | 309.20 | 302.31 | 305.23 | 1,381,766 | +1.05(+0.34%) |
Feb 04, 2022 | 300.81 | 307.69 | 296.10 | 304.18 | 2,657,153 | +9.93(+3.37%) |
Feb 03, 2022 | 295.90 | 294.25 | 2,466,678 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.99 | 310.18 | 303.07 | 309.83 | 2,314,463 | +4.03(+1.32%) |
Feb 01, 2022 | 302.91 | 306.99 | 299.76 | 305.80 | 1,778,790 | +3.13(+1.04%) |
Jan 31, 2022 | 293.73 | 302.70 | 302.67 | 1,560,381 | +7.77(+2.63%) | |
Jan 28, 2022 | 286.27 | 295.19 | 283.47 | 294.90 | 1,996,676 | +5.44(+1.88%) |
Jan 27, 2022 | 289.42 | 295.97 | 285.63 | 289.47 | 2,287,827 | +5.46(+1.92%) |
Jan 26, 2022 | 289.70 | 295.53 | 280.69 | 284.01 | 1,890,045 | -1.59(-0.56%) |
Jan 25, 2022 | 289.14 | 291.51 | 284.37 | 285.60 | 1,866,479 | -7.36(-2.51%) |
Jan 24, 2022 | 285.40 | 294.85 | 275.25 | 292.96 | 2,722,168 | +4.63(+1.61%) |
Jan 21, 2022 | 291.22 | 293.72 | 288.08 | 288.33 | 2,307,280 | -3.92(-1.34%) |
Jan 20, 2022 | 302.26 | 306.53 | 291.28 | 292.25 | 2,097,401 | -8.21(-2.73%) |
Jan 19, 2022 | 305.68 | 309.74 | 299.97 | 300.46 | 2,098,089 | -1.39(-0.46%) |
Jan 18, 2022 | 305.49 | 307.87 | 300.37 | 301.85 | 2,519,858 | -10.78(-3.45%) |
Jan 14, 2022 | 312.63 | 0 | -11.97(-3.69%) | |||
Jan 13, 2022 | 335.44 | 336.64 | 322.28 | 324.60 | 1,293,654 | -10.84(-3.23%) |
Jan 12, 2022 | 333.91 | 339.23 | 332.33 | 335.44 | 1,638,638 | +4.83(+1.46%) |
Jan 11, 2022 | 326.17 | 330.98 | 321.87 | 330.61 | 1,060,710 | +4.54(+1.39%) |
Jan 10, 2022 | 339.28 | 339.37 | 323.61 | 326.06 | 1,919,519 | -18.48(-5.36%) |
Jan 07, 2022 | 344.62 | 347.00 | 339.83 | 344.55 | 964,684 | -0.45(-0.13%) |
Jan 06, 2022 | 346.56 | 347.11 | 342.67 | 344.99 | 1,129,281 | -0.70(-0.20%) |
Jan 05, 2022 | 356.26 | 357.88 | 345.68 | 345.69 | 2,137,723 | -15.29(-4.24%) |
Jan 04, 2022 | 361.22 | 363.04 | 357.37 | 360.98 | 1,043,231 | +1.53(+0.42%) |