Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 248.73 | 250.57 | 245.76 | 245.83 | 1,675,714 | -4.26(-1.70%) |
Mar 30, 2022 | 258.18 | 259.00 | 248.51 | 250.09 | 1,644,711 | -8.52(-3.30%) |
Mar 29, 2022 | 259.35 | 260.48 | 257.03 | 258.61 | 1,098,027 | -0.75(-0.29%) |
Mar 28, 2022 | 254.84 | 259.40 | 253.82 | 259.36 | 1,262,790 | +4.25(+1.66%) |
Mar 25, 2022 | 255.80 | 256.72 | 251.07 | 255.11 | 1,593,113 | -0.51(-0.20%) |
Mar 24, 2022 | 256.83 | 258.07 | 254.49 | 255.62 | 1,552,016 | -0.01(-0.00%) |
Mar 23, 2022 | 253.99 | 257.15 | 252.71 | 255.63 | 1,418,429 | +0.25(+0.10%) |
Mar 22, 2022 | 257.88 | 258.49 | 254.21 | 255.38 | 1,678,039 | -1.19(-0.46%) |
Mar 21, 2022 | 256.69 | 261.24 | 254.16 | 256.56 | 1,557,081 | +0.86(+0.34%) |
Mar 18, 2022 | 263.46 | 263.46 | 252.08 | 255.70 | 2,653,442 | -6.17(-2.36%) |
Mar 17, 2022 | 261.36 | 263.30 | 258.99 | 261.87 | 1,538,398 | +0.61(+0.23%) |
Mar 16, 2022 | 262.88 | 264.69 | 258.06 | 261.26 | 2,159,323 | -0.25(-0.10%) |
Mar 15, 2022 | 258.88 | 262.35 | 257.50 | 261.52 | 2,058,012 | +5.62(+2.20%) |
Mar 14, 2022 | 263.66 | 265.16 | 253.62 | 255.90 | 2,365,649 | -5.45(-2.09%) |
Mar 11, 2022 | 260.81 | 266.50 | 260.81 | 261.35 | 1,399,657 | -0.10(-0.04%) |
Mar 10, 2022 | 255.88 | 262.56 | 255.88 | 261.45 | 1,485,383 | +2.68(+1.04%) |
Mar 09, 2022 | 258.03 | 262.80 | 257.22 | 258.77 | 1,223,099 | +6.20(+2.45%) |
Mar 08, 2022 | 254.32 | 260.31 | 252.53 | 252.57 | 1,433,889 | -1.75(-0.69%) |
Mar 07, 2022 | 257.96 | 258.79 | 252.16 | 254.32 | 1,486,073 | -5.47(-2.11%) |
Mar 04, 2022 | 254.66 | 260.38 | 252.96 | 259.79 | 1,386,838 | +1.27(+0.49%) |
Mar 03, 2022 | 257.44 | 260.58 | 255.24 | 258.52 | 1,718,380 | +2.92(+1.14%) |
Mar 02, 2022 | 248.62 | 258.23 | 247.32 | 255.60 | 1,712,431 | +8.53(+3.45%) |
Mar 01, 2022 | 244.89 | 247.91 | 242.09 | 247.08 | 1,232,409 | +2.06(+0.84%) |
Feb 28, 2022 | 241.25 | 245.21 | 236.35 | 245.01 | 1,636,855 | -2.92(-1.18%) |
Feb 25, 2022 | 239.68 | 248.82 | 245.73 | 247.93 | 1,187,700 | +9.52(+3.99%) |
Feb 24, 2022 | 231.02 | 238.99 | 229.71 | 238.41 | 1,508,959 | +1.74(+0.74%) |
Feb 23, 2022 | 240.33 | 240.33 | 235.73 | 236.66 | 1,056,481 | -2.50(-1.04%) |
Feb 22, 2022 | 236.73 | 240.83 | 235.90 | 239.16 | 1,234,224 | +0.22(+0.09%) |
Feb 18, 2022 | 238.94 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.46 | 250.51 | 244.33 | 245.49 | 1,414,971 | -1.16(-0.47%) |
Feb 16, 2022 | 237.14 | 247.46 | 235.91 | 246.66 | 1,987,384 | +9.40(+3.96%) |
Feb 15, 2022 | 233.62 | 237.47 | 232.48 | 237.26 | 1,118,104 | +6.82(+2.96%) |
Feb 14, 2022 | 233.97 | 236.11 | 229.12 | 230.44 | 1,101,635 | -2.11(-0.91%) |
Feb 11, 2022 | 235.02 | 237.43 | 231.55 | 232.54 | 1,121,093 | -2.39(-1.02%) |
Feb 10, 2022 | 235.37 | 241.79 | 233.30 | 234.93 | 1,240,915 | -3.34(-1.40%) |
Feb 09, 2022 | 235.77 | 239.69 | 235.76 | 238.27 | 959,997 | +3.86(+1.65%) |
Feb 08, 2022 | 227.79 | 235.17 | 226.77 | 234.41 | 1,800,330 | +6.92(+3.04%) |
Feb 07, 2022 | 233.53 | 234.42 | 225.78 | 227.49 | 1,467,742 | -6.53(-2.79%) |
Feb 04, 2022 | 233.75 | 236.94 | 229.93 | 234.02 | 1,578,752 | -1.74(-0.74%) |
Feb 03, 2022 | 234.75 | 235.76 | 1,068,429 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.66 | 237.14 | 231.35 | 235.69 | 1,145,720 | +3.39(+1.46%) |
Feb 01, 2022 | 236.09 | 237.86 | 230.43 | 232.31 | 2,062,421 | -2.66(-1.13%) |
Jan 31, 2022 | 230.03 | 237.15 | 234.97 | 2,551,943 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.16 | 231.65 | 223.87 | 231.60 | 1,986,499 | +7.60(+3.39%) |
Jan 27, 2022 | 215.83 | 227.10 | 215.83 | 224.01 | 3,266,031 | -10.91(-4.65%) |
Jan 26, 2022 | 235.03 | 241.56 | 231.88 | 234.92 | 2,507,044 | +0.87(+0.37%) |
Jan 25, 2022 | 234.89 | 236.77 | 231.78 | 234.05 | 1,802,633 | -4.39(-1.84%) |
Jan 24, 2022 | 229.34 | 239.21 | 226.86 | 238.44 | 1,869,304 | +5.55(+2.38%) |
Jan 21, 2022 | 235.39 | 236.27 | 232.44 | 232.90 | 1,669,644 | -2.77(-1.18%) |
Jan 20, 2022 | 241.33 | 242.88 | 234.48 | 235.66 | 1,947,705 | -4.47(-1.86%) |
Jan 19, 2022 | 244.43 | 245.77 | 239.50 | 240.14 | 1,397,655 | -3.33(-1.37%) |
Jan 18, 2022 | 248.67 | 250.16 | 242.42 | 243.47 | 1,542,753 | -8.09(-3.22%) |
Jan 14, 2022 | 251.56 | 0 | +2.54(+1.02%) | |||
Jan 13, 2022 | 244.63 | 252.78 | 244.14 | 249.03 | 1,164,052 | +5.00(+2.05%) |
Jan 12, 2022 | 245.60 | 248.33 | 242.80 | 244.03 | 1,123,133 | -1.01(-0.41%) |
Jan 11, 2022 | 242.51 | 245.38 | 235.21 | 245.03 | 1,581,306 | +0.84(+0.34%) |
Jan 10, 2022 | 248.28 | 249.78 | 240.95 | 244.19 | 1,289,242 | -2.68(-1.09%) |
Jan 07, 2022 | 248.60 | 250.74 | 246.15 | 246.87 | 1,695,895 | -2.25(-0.90%) |
Jan 06, 2022 | 253.47 | 253.67 | 247.74 | 249.12 | 1,794,892 | -4.37(-1.72%) |
Jan 05, 2022 | 255.75 | 264.04 | 253.24 | 253.49 | 1,414,749 | -1.27(-0.50%) |
Jan 04, 2022 | 249.89 | 255.45 | 248.29 | 254.76 | 2,417,962 | +6.06(+2.44%) |