Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 261.12 | 264.42 | 257.57 | 257.71 | 4,514,071 | -3.54(-1.36%) |
Mar 30, 2022 | 259.31 | 261.28 | 258.42 | 261.25 | 2,979,673 | +1.34(+0.51%) |
Mar 29, 2022 | 259.90 | 261.82 | 257.65 | 259.92 | 3,168,641 | +3.84(+1.50%) |
Mar 28, 2022 | 253.07 | 256.25 | 251.29 | 256.08 | 2,244,750 | +3.46(+1.37%) |
Mar 25, 2022 | 253.71 | 254.53 | 249.76 | 252.62 | 1,551,738 | +0.88(+0.35%) |
Mar 24, 2022 | 252.38 | 253.16 | 248.45 | 251.74 | 2,704,953 | +0.62(+0.25%) |
Mar 23, 2022 | 255.75 | 255.78 | 250.58 | 251.12 | 2,570,220 | -6.89(-2.67%) |
Mar 22, 2022 | 254.30 | 258.79 | 253.34 | 258.01 | 3,306,769 | +4.06(+1.60%) |
Mar 21, 2022 | 252.62 | 257.07 | 252.01 | 253.95 | 2,984,282 | -2.56(-1.00%) |
Mar 18, 2022 | 247.92 | 257.98 | 247.00 | 256.51 | 4,946,160 | +9.47(+3.83%) |
Mar 17, 2022 | 243.21 | 247.08 | 238.08 | 247.04 | 2,934,581 | +3.05(+1.25%) |
Mar 16, 2022 | 239.04 | 244.46 | 238.20 | 243.99 | 3,520,215 | +6.17(+2.59%) |
Mar 15, 2022 | 235.80 | 238.81 | 234.73 | 237.81 | 3,075,637 | +3.55(+1.51%) |
Mar 14, 2022 | 231.81 | 239.89 | 230.86 | 234.27 | 3,285,698 | +3.80(+1.65%) |
Mar 11, 2022 | 233.09 | 235.52 | 230.22 | 230.47 | 2,251,776 | -1.15(-0.50%) |
Mar 10, 2022 | 231.55 | 229.07 | 231.62 | 1,617,278 | -0.87(-0.37%) | |
Mar 09, 2022 | 231.12 | 234.02 | 229.36 | 232.49 | 2,164,909 | +6.63(+2.93%) |
Mar 08, 2022 | 227.53 | 231.27 | 223.57 | 225.86 | 3,173,062 | -5.05(-2.19%) |
Mar 07, 2022 | 237.76 | 239.19 | 228.43 | 230.91 | 3,733,714 | -8.36(-3.49%) |
Mar 04, 2022 | 242.04 | 242.23 | 234.91 | 239.26 | 2,818,982 | -3.54(-1.46%) |
Mar 03, 2022 | 242.99 | 245.20 | 240.30 | 242.80 | 2,757,529 | +1.82(+0.75%) |
Mar 02, 2022 | 238.02 | 242.19 | 238.02 | 240.98 | 2,313,507 | +2.17(+0.91%) |
Mar 01, 2022 | 240.90 | 243.04 | 236.73 | 238.81 | 2,331,677 | -2.09(-0.87%) |
Feb 28, 2022 | 245.79 | 245.95 | 238.35 | 240.90 | 3,689,860 | -4.25(-1.73%) |
Feb 25, 2022 | 237.62 | 245.37 | 240.17 | 245.15 | 2,707,383 | +6.75(+2.83%) |
Feb 24, 2022 | 224.75 | 239.23 | 224.59 | 238.40 | 4,247,112 | +8.05(+3.49%) |
Feb 23, 2022 | 234.27 | 237.06 | 229.58 | 230.35 | 3,199,299 | -3.33(-1.42%) |
Feb 22, 2022 | 233.66 | 236.71 | 231.53 | 233.68 | 3,789,559 | -0.66(-0.28%) |
Feb 18, 2022 | 234.34 | 0 | -2.06(-0.87%) | |||
Feb 17, 2022 | 235.00 | 238.43 | 232.90 | 236.39 | 3,674,661 | +1.39(+0.59%) |
Feb 16, 2022 | 235.38 | 236.80 | 230.45 | 235.00 | 4,168,066 | -1.21(-0.51%) |
Feb 15, 2022 | 241.46 | 243.49 | 235.20 | 236.22 | 3,754,324 | -2.13(-0.89%) |
Feb 14, 2022 | 238.44 | 240.35 | 236.00 | 238.35 | 3,433,291 | -1.02(-0.43%) |
Feb 11, 2022 | 247.23 | 249.16 | 238.58 | 239.37 | 3,333,828 | -8.38(-3.38%) |
Feb 10, 2022 | 253.40 | 253.40 | 246.36 | 247.74 | 2,914,869 | -8.61(-3.36%) |
Feb 09, 2022 | 253.26 | 256.89 | 252.84 | 256.36 | 2,563,851 | +5.61(+2.24%) |
Feb 08, 2022 | 247.13 | 251.45 | 246.14 | 250.75 | 1,652,585 | +0.41(+0.16%) |
Feb 07, 2022 | 253.42 | 254.59 | 249.53 | 250.33 | 1,870,049 | -2.18(-0.86%) |
Feb 04, 2022 | 253.85 | 255.28 | 251.03 | 252.51 | 1,685,030 | -2.00(-0.79%) |
Feb 03, 2022 | 254.64 | 254.51 | 2,706,152 | -3.97(-1.54%) | ||
Feb 02, 2022 | 253.63 | 259.43 | 251.65 | 258.48 | 3,712,684 | +6.27(+2.49%) |
Feb 01, 2022 | 252.37 | 252.88 | 249.12 | 252.21 | 2,934,119 | +1.32(+0.52%) |
Jan 31, 2022 | 248.66 | 252.34 | 250.89 | 4,020,574 | +4.11(+1.66%) | |
Jan 28, 2022 | 239.00 | 247.00 | 235.84 | 246.79 | 5,665,663 | +9.78(+4.13%) |
Jan 27, 2022 | 238.88 | 240.30 | 234.74 | 237.01 | 6,407,428 | +2.81(+1.20%) |
Jan 26, 2022 | 238.32 | 240.30 | 231.91 | 234.20 | 5,361,096 | -3.89(-1.63%) |
Jan 25, 2022 | 240.95 | 241.42 | 236.70 | 238.09 | 5,572,455 | -4.97(-2.04%) |
Jan 24, 2022 | 242.94 | 243.66 | 234.43 | 243.06 | 6,302,515 | -3.15(-1.28%) |
Jan 21, 2022 | 249.49 | 250.49 | 244.56 | 246.21 | 4,574,813 | -2.20(-0.89%) |
Jan 20, 2022 | 253.86 | 254.47 | 247.93 | 248.41 | 3,378,334 | -3.57(-1.42%) |
Jan 19, 2022 | 254.25 | 257.83 | 251.90 | 251.98 | 3,394,066 | -1.20(-0.48%) |
Jan 18, 2022 | 253.89 | 254.78 | 250.45 | 253.19 | 4,745,883 | -4.31(-1.67%) |
Jan 14, 2022 | 257.50 | 0 | +1.11(+0.43%) | |||
Jan 13, 2022 | 267.58 | 268.96 | 255.42 | 256.39 | 3,989,923 | -12.58(-4.68%) |
Jan 12, 2022 | 268.97 | 270.69 | 266.58 | 268.97 | 2,999,617 | +0.92(+0.34%) |
Jan 11, 2022 | 267.86 | 271.55 | 263.93 | 268.05 | 4,663,249 | +2.02(+0.76%) |
Jan 10, 2022 | 258.28 | 266.20 | 255.47 | 266.03 | 3,844,820 | +6.46(+2.49%) |
Jan 07, 2022 | 265.84 | 266.42 | 257.93 | 259.57 | 3,681,189 | -7.24(-2.71%) |
Jan 06, 2022 | 267.36 | 268.90 | 262.63 | 266.81 | 2,267,993 | -1.21(-0.45%) |
Jan 05, 2022 | 271.71 | 272.99 | 267.97 | 268.02 | 4,239,979 | -1.72(-0.64%) |
Jan 04, 2022 | 274.78 | 277.45 | 268.08 | 269.74 | 5,091,840 | -7.46(-2.69%) |