Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 274.63 | 284.34 | 274.63 | 275.89 | 933,936 | -3.14(-1.13%) |
Mar 30, 2022 | 281.21 | 285.47 | 277.08 | 279.03 | 934,107 | +0.96(+0.34%) |
Mar 29, 2022 | 266.57 | 279.18 | 261.62 | 278.07 | 1,719,574 | +3.61(+1.32%) |
Mar 28, 2022 | 278.43 | 278.95 | 271.82 | 274.46 | 834,564 | -12.14(-4.23%) |
Mar 25, 2022 | 275.19 | 287.26 | 275.19 | 286.60 | 1,061,318 | +9.97(+3.60%) |
Mar 24, 2022 | 275.84 | 281.50 | 274.15 | 276.63 | 951,480 | +1.19(+0.43%) |
Mar 23, 2022 | 276.23 | 280.03 | 273.70 | 275.44 | 952,468 | +4.58(+1.69%) |
Mar 22, 2022 | 272.53 | 275.69 | 267.11 | 270.86 | 682,254 | -1.29(-0.47%) |
Mar 21, 2022 | 269.64 | 277.71 | 269.30 | 272.15 | 1,453,637 | +9.12(+3.47%) |
Mar 18, 2022 | 261.56 | 264.12 | 259.60 | 263.03 | 867,957 | -0.11(-0.04%) |
Mar 17, 2022 | 257.20 | 265.15 | 253.87 | 263.13 | 1,837,236 | +11.90(+4.74%) |
Mar 16, 2022 | 257.47 | 258.86 | 247.39 | 251.23 | 1,622,551 | -5.05(-1.97%) |
Mar 15, 2022 | 255.82 | 262.44 | 253.72 | 256.28 | 1,494,230 | -11.41(-4.26%) |
Mar 14, 2022 | 272.84 | 273.53 | 263.76 | 267.69 | 1,321,196 | -12.83(-4.57%) |
Mar 11, 2022 | 279.22 | 285.73 | 276.66 | 280.52 | 2,160,797 | -4.23(-1.48%) |
Mar 10, 2022 | 275.95 | 285.95 | 273.51 | 284.75 | 1,896,754 | +12.38(+4.55%) |
Mar 09, 2022 | 273.35 | 279.11 | 264.67 | 272.37 | 2,804,778 | -11.94(-4.20%) |
Mar 08, 2022 | 283.20 | 298.97 | 274.85 | 284.31 | 3,017,765 | +8.48(+3.07%) |
Mar 07, 2022 | 259.53 | 283.58 | 257.78 | 275.84 | 3,306,682 | +20.63(+8.08%) |
Mar 04, 2022 | 245.06 | 255.43 | 245.05 | 255.21 | 1,040,131 | +7.93(+3.21%) |
Mar 03, 2022 | 243.73 | 247.55 | 240.88 | 247.28 | 1,036,819 | +0.45(+0.18%) |
Mar 02, 2022 | 240.57 | 248.76 | 240.22 | 246.83 | 1,240,238 | +11.22(+4.76%) |
Mar 01, 2022 | 245.32 | 246.91 | 230.37 | 235.61 | 1,823,671 | -6.69(-2.76%) |
Feb 28, 2022 | 235.38 | 242.30 | 233.45 | 242.30 | 651,725 | +5.56(+2.35%) |
Feb 25, 2022 | 231.47 | 236.95 | 230.30 | 236.73 | 653,101 | +5.37(+2.32%) |
Feb 24, 2022 | 234.34 | 235.43 | 223.70 | 231.36 | 1,007,793 | -0.84(-0.36%) |
Feb 23, 2022 | 232.27 | 235.98 | 229.97 | 232.20 | 1,051,483 | +1.05(+0.46%) |
Feb 22, 2022 | 240.03 | 240.65 | 228.78 | 231.15 | 1,074,852 | -3.20(-1.37%) |
Feb 18, 2022 | 234.35 | 0 | -5.49(-2.29%) | |||
Feb 17, 2022 | 240.12 | 243.23 | 237.12 | 239.84 | 635,118 | -2.84(-1.17%) |
Feb 16, 2022 | 239.12 | 246.85 | 238.95 | 242.68 | 1,070,840 | +5.49(+2.31%) |
Feb 15, 2022 | 227.45 | 237.78 | 225.83 | 237.19 | 1,696,952 | +3.49(+1.49%) |
Feb 14, 2022 | 238.27 | 239.11 | 231.09 | 233.71 | 1,022,372 | -6.02(-2.51%) |
Feb 11, 2022 | 230.80 | 240.70 | 230.11 | 239.72 | 1,465,634 | +10.26(+4.47%) |
Feb 10, 2022 | 228.31 | 236.14 | 227.16 | 229.46 | 1,011,227 | -0.25(-0.11%) |
Feb 09, 2022 | 226.53 | 231.82 | 225.25 | 229.71 | 517,860 | +3.67(+1.62%) |
Feb 08, 2022 | 229.62 | 230.60 | 223.22 | 226.04 | 1,123,454 | -4.98(-2.16%) |
Feb 07, 2022 | 226.53 | 234.11 | 225.06 | 231.02 | 1,146,500 | +2.15(+0.94%) |
Feb 04, 2022 | 226.00 | 230.82 | 224.48 | 228.87 | 1,095,935 | +4.57(+2.04%) |
Feb 03, 2022 | 226.68 | 221.49 | 224.30 | 770,096 | -2.86(-1.26%) | |
Feb 02, 2022 | 228.82 | 229.22 | 224.29 | 227.16 | 1,136,266 | -2.45(-1.07%) |
Feb 01, 2022 | 219.39 | 229.95 | 219.26 | 229.62 | 1,138,604 | +9.11(+4.13%) |
Jan 31, 2022 | 220.41 | 224.07 | 220.50 | 796,901 | -1.48(-0.67%) | |
Jan 28, 2022 | 220.44 | 225.90 | 216.24 | 221.99 | 1,165,037 | +1.01(+0.46%) |
Jan 27, 2022 | 228.84 | 232.89 | 217.25 | 220.98 | 1,372,556 | -4.00(-1.78%) |
Jan 26, 2022 | 227.61 | 230.63 | 220.99 | 224.99 | 1,774,601 | +0.96(+0.43%) |
Jan 25, 2022 | 211.00 | 226.26 | 205.75 | 224.03 | 1,313,564 | +11.59(+5.46%) |
Jan 24, 2022 | 201.62 | 213.06 | 197.20 | 212.44 | 1,628,846 | +4.01(+1.93%) |
Jan 21, 2022 | 210.53 | 213.94 | 205.85 | 208.43 | 1,525,240 | -4.99(-2.34%) |
Jan 20, 2022 | 214.47 | 222.05 | 212.81 | 213.42 | 1,083,423 | -2.81(-1.30%) |
Jan 19, 2022 | 222.29 | 222.29 | 213.73 | 216.23 | 1,046,925 | -3.56(-1.62%) |
Jan 18, 2022 | 225.81 | 226.43 | 217.74 | 219.79 | 1,426,507 | -3.04(-1.36%) |
Jan 14, 2022 | 222.83 | 0 | +9.37(+4.39%) | |||
Jan 13, 2022 | 214.38 | 218.82 | 212.65 | 213.46 | 1,235,875 | -0.93(-0.43%) |
Jan 12, 2022 | 216.11 | 217.11 | 212.19 | 214.38 | 1,032,592 | -1.05(-0.49%) |
Jan 11, 2022 | 208.14 | 216.25 | 206.57 | 215.44 | 1,252,377 | +8.53(+4.12%) |
Jan 10, 2022 | 206.70 | 207.68 | 202.02 | 206.90 | 818,178 | +0.02(+0.01%) |
Jan 07, 2022 | 204.84 | 207.45 | 203.56 | 206.88 | 842,185 | +2.75(+1.35%) |
Jan 06, 2022 | 203.80 | 206.12 | 200.17 | 204.13 | 998,505 | +5.93(+2.99%) |
Jan 05, 2022 | 204.06 | 205.98 | 198.15 | 198.20 | 1,024,603 | -2.84(-1.41%) |
Jan 04, 2022 | 195.13 | 202.89 | 195.09 | 201.04 | 1,403,565 | +8.41(+4.36%) |