Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 264.12 | 271.19 | 262.98 | 266.39 | 457,442 | +2.74(+1.04%) |
Mar 30, 2022 | 259.08 | 267.76 | 258.07 | 263.65 | 414,235 | +3.03(+1.16%) |
Mar 29, 2022 | 258.65 | 263.13 | 256.95 | 260.62 | 212,619 | +7.19(+2.84%) |
Mar 28, 2022 | 250.65 | 255.63 | 248.46 | 253.43 | 314,671 | +1.49(+0.59%) |
Mar 25, 2022 | 253.02 | 253.27 | 247.81 | 251.94 | 263,864 | +0.33(+0.13%) |
Mar 24, 2022 | 245.17 | 252.82 | 236.22 | 251.61 | 293,202 | +8.50(+3.50%) |
Mar 23, 2022 | 248.30 | 251.65 | 237.21 | 243.11 | 1,156,925 | -6.89(-2.76%) |
Mar 22, 2022 | 251.69 | 263.36 | 249.73 | 250.00 | 748,684 | -3.41(-1.35%) |
Mar 21, 2022 | 257.30 | 259.11 | 249.42 | 253.41 | 376,741 | -6.62(-2.55%) |
Mar 18, 2022 | 247.39 | 261.10 | 247.09 | 260.03 | 699,404 | +11.76(+4.74%) |
Mar 17, 2022 | 237.00 | 248.41 | 233.53 | 248.27 | 823,266 | +9.63(+4.04%) |
Mar 16, 2022 | 221.32 | 239.33 | 221.32 | 238.64 | 749,463 | +22.57(+10.45%) |
Mar 15, 2022 | 213.13 | 217.46 | 210.50 | 216.07 | 992,271 | +4.11(+1.94%) |
Mar 14, 2022 | 219.39 | 225.90 | 210.19 | 211.96 | 652,072 | -11.30(-5.06%) |
Mar 11, 2022 | 236.41 | 236.41 | 222.59 | 223.26 | 928,777 | -11.67(-4.97%) |
Mar 10, 2022 | 244.60 | 230.97 | 234.93 | 967,673 | -14.44(-5.79%) | |
Mar 09, 2022 | 252.00 | 254.40 | 246.60 | 249.37 | 708,142 | +1.07(+0.43%) |
Mar 08, 2022 | 257.79 | 262.87 | 247.88 | 248.30 | 858,853 | -13.56(-5.18%) |
Mar 07, 2022 | 261.21 | 264.69 | 255.52 | 261.86 | 651,124 | +0.15(+0.06%) |
Mar 04, 2022 | 263.60 | 268.04 | 257.00 | 261.71 | 438,032 | -3.68(-1.39%) |
Mar 03, 2022 | 272.44 | 278.67 | 264.68 | 265.39 | 1,132,872 | -5.32(-1.97%) |
Mar 02, 2022 | 264.04 | 271.32 | 261.93 | 270.71 | 733,602 | +9.87(+3.78%) |
Mar 01, 2022 | 261.60 | 265.96 | 258.21 | 260.84 | 340,304 | -3.85(-1.45%) |
Feb 28, 2022 | 259.99 | 266.51 | 257.28 | 264.69 | 558,218 | +2.32(+0.88%) |
Feb 25, 2022 | 253.54 | 263.61 | 252.78 | 262.37 | 529,546 | +7.00(+2.74%) |
Feb 24, 2022 | 218.00 | 260.44 | 212.12 | 255.37 | 1,502,282 | +24.55(+10.64%) |
Feb 23, 2022 | 234.44 | 240.78 | 230.59 | 230.82 | 670,540 | -3.72(-1.59%) |
Feb 22, 2022 | 231.56 | 238.43 | 231.27 | 234.54 | 448,949 | +0.36(+0.15%) |
Feb 18, 2022 | 234.18 | 0 | -6.63(-2.75%) | |||
Feb 17, 2022 | 250.05 | 250.25 | 239.25 | 240.81 | 414,969 | -11.52(-4.57%) |
Feb 16, 2022 | 252.81 | 254.17 | 245.98 | 252.33 | 287,058 | -2.01(-0.79%) |
Feb 15, 2022 | 251.59 | 255.57 | 249.97 | 254.34 | 294,620 | +8.78(+3.58%) |
Feb 14, 2022 | 248.27 | 251.94 | 244.04 | 245.56 | 726,837 | -2.50(-1.01%) |
Feb 11, 2022 | 253.07 | 259.07 | 244.75 | 248.06 | 540,670 | -4.75(-1.88%) |
Feb 10, 2022 | 249.25 | 263.39 | 247.63 | 252.81 | 552,277 | -3.54(-1.38%) |
Feb 09, 2022 | 250.77 | 257.36 | 248.03 | 256.35 | 463,178 | +8.66(+3.50%) |
Feb 08, 2022 | 241.36 | 248.41 | 236.58 | 247.69 | 287,309 | +5.16(+2.13%) |
Feb 07, 2022 | 243.49 | 250.95 | 241.73 | 242.53 | 348,058 | -0.96(-0.39%) |
Feb 04, 2022 | 240.85 | 244.97 | 237.94 | 243.49 | 449,713 | +1.43(+0.59%) |
Feb 03, 2022 | 249.48 | 239.79 | 242.06 | 447,712 | -11.13(-4.40%) | |
Feb 02, 2022 | 252.92 | 256.57 | 247.16 | 253.19 | 920,122 | +5.11(+2.06%) |
Feb 01, 2022 | 248.98 | 249.02 | 243.78 | 248.08 | 593,569 | +0.08(+0.03%) |
Jan 31, 2022 | 233.93 | 249.13 | 248.00 | 1,281,099 | +17.41(+7.55%) | |
Jan 28, 2022 | 220.00 | 230.59 | 211.20 | 230.59 | 2,432,437 | +35.79(+18.37%) |
Jan 27, 2022 | 201.38 | 204.27 | 193.70 | 194.80 | 1,374,689 | -4.20(-2.11%) |
Jan 26, 2022 | 214.11 | 215.72 | 197.31 | 199.00 | 1,434,656 | -12.82(-6.05%) |
Jan 25, 2022 | 218.52 | 222.00 | 210.77 | 211.82 | 816,771 | -11.18(-5.01%) |
Jan 24, 2022 | 220.00 | 223.78 | 210.86 | 223.00 | 1,007,917 | -1.14(-0.51%) |
Jan 21, 2022 | 231.50 | 231.60 | 222.94 | 224.14 | 600,791 | -8.18(-3.52%) |
Jan 20, 2022 | 237.81 | 241.63 | 231.57 | 232.32 | 472,450 | -2.70(-1.15%) |
Jan 19, 2022 | 236.72 | 240.54 | 231.91 | 235.02 | 709,037 | +0.92(+0.39%) |
Jan 18, 2022 | 237.88 | 240.69 | 232.96 | 234.10 | 788,829 | -8.61(-3.55%) |
Jan 14, 2022 | 242.71 | 0 | +0.34(+0.14%) | |||
Jan 13, 2022 | 242.03 | 249.85 | 236.16 | 242.37 | 625,869 | -0.41(-0.17%) |
Jan 12, 2022 | 250.53 | 251.62 | 242.27 | 242.78 | 319,989 | -2.89(-1.18%) |
Jan 11, 2022 | 241.07 | 247.15 | 235.68 | 245.67 | 429,387 | +4.97(+2.06%) |
Jan 10, 2022 | 245.00 | 245.98 | 231.86 | 240.70 | 647,802 | -9.38(-3.75%) |
Jan 07, 2022 | 257.52 | 260.69 | 249.73 | 250.08 | 434,964 | -10.35(-3.97%) |
Jan 06, 2022 | 252.79 | 263.68 | 249.50 | 260.43 | 741,929 | +4.98(+1.95%) |
Jan 05, 2022 | 272.01 | 277.23 | 255.03 | 255.45 | 446,360 | -18.10(-6.62%) |
Jan 04, 2022 | 276.78 | 282.87 | 268.31 | 273.55 | 393,415 | -2.15(-0.78%) |