Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 248.71 | 250.56 | 245.75 | 245.82 | 1,675,796 | -4.26(-1.70%) |
Mar 30, 2022 | 258.17 | 258.99 | 248.50 | 250.08 | 1,644,791 | -8.52(-3.30%) |
Mar 29, 2022 | 259.34 | 260.46 | 257.02 | 258.60 | 1,098,080 | -0.75(-0.29%) |
Mar 28, 2022 | 254.82 | 259.38 | 253.80 | 259.35 | 1,262,852 | +4.25(+1.66%) |
Mar 25, 2022 | 255.78 | 256.71 | 251.06 | 255.10 | 1,593,191 | -0.51(-0.20%) |
Mar 24, 2022 | 256.81 | 258.06 | 254.48 | 255.61 | 1,552,092 | -0.01(-0.00%) |
Mar 23, 2022 | 253.98 | 257.14 | 252.70 | 255.62 | 1,418,498 | +0.25(+0.10%) |
Mar 22, 2022 | 257.87 | 258.47 | 254.20 | 255.36 | 1,678,121 | -1.19(-0.46%) |
Mar 21, 2022 | 256.68 | 261.23 | 254.15 | 256.55 | 1,557,157 | +0.86(+0.34%) |
Mar 18, 2022 | 263.45 | 263.45 | 252.07 | 255.69 | 2,653,572 | -6.17(-2.36%) |
Mar 17, 2022 | 261.35 | 263.29 | 258.97 | 261.86 | 1,538,473 | +0.61(+0.23%) |
Mar 16, 2022 | 262.87 | 264.68 | 258.05 | 261.25 | 2,159,428 | -0.25(-0.10%) |
Mar 15, 2022 | 258.87 | 262.34 | 257.49 | 261.50 | 2,058,112 | +5.62(+2.20%) |
Mar 14, 2022 | 263.65 | 265.14 | 253.60 | 255.88 | 2,365,764 | -5.45(-2.09%) |
Mar 11, 2022 | 260.80 | 266.49 | 260.80 | 261.34 | 1,399,725 | -0.10(-0.04%) |
Mar 10, 2022 | 255.87 | 262.55 | 255.87 | 261.44 | 1,485,456 | +2.68(+1.04%) |
Mar 09, 2022 | 258.02 | 262.79 | 257.21 | 258.75 | 1,223,159 | +6.20(+2.45%) |
Mar 08, 2022 | 254.31 | 260.30 | 252.52 | 252.56 | 1,433,960 | -1.75(-0.69%) |
Mar 07, 2022 | 257.95 | 258.78 | 252.15 | 254.31 | 1,486,145 | -5.47(-2.11%) |
Mar 04, 2022 | 254.65 | 260.37 | 252.95 | 259.78 | 1,386,906 | +1.27(+0.49%) |
Mar 03, 2022 | 257.42 | 260.56 | 255.23 | 258.51 | 1,718,464 | +2.92(+1.14%) |
Mar 02, 2022 | 248.61 | 258.21 | 247.31 | 255.59 | 1,712,514 | +8.53(+3.45%) |
Mar 01, 2022 | 244.87 | 247.90 | 242.07 | 247.07 | 1,232,469 | +2.06(+0.84%) |
Feb 28, 2022 | 241.23 | 245.20 | 236.34 | 245.00 | 1,636,935 | -2.92(-1.18%) |
Feb 25, 2022 | 239.67 | 248.81 | 245.72 | 247.92 | 1,187,758 | +9.52(+4.00%) |
Feb 24, 2022 | 231.00 | 238.98 | 229.70 | 238.39 | 1,509,033 | +1.74(+0.74%) |
Feb 23, 2022 | 240.32 | 240.32 | 235.72 | 236.65 | 1,056,533 | -2.50(-1.04%) |
Feb 22, 2022 | 236.72 | 240.82 | 235.89 | 239.15 | 1,234,285 | +0.22(+0.09%) |
Feb 18, 2022 | 238.92 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.45 | 250.50 | 244.32 | 245.48 | 1,415,040 | -1.16(-0.47%) |
Feb 16, 2022 | 237.13 | 247.45 | 235.90 | 246.65 | 1,987,481 | +9.40(+3.96%) |
Feb 15, 2022 | 233.61 | 237.46 | 232.47 | 237.25 | 1,118,159 | +6.82(+2.96%) |
Feb 14, 2022 | 233.96 | 236.09 | 229.11 | 230.43 | 1,101,689 | -2.10(-0.90%) |
Feb 11, 2022 | 235.01 | 237.42 | 231.54 | 232.53 | 1,121,148 | -2.39(-1.02%) |
Feb 10, 2022 | 235.36 | 241.78 | 233.29 | 234.92 | 1,240,975 | -3.34(-1.40%) |
Feb 09, 2022 | 235.76 | 239.68 | 235.75 | 238.26 | 960,044 | +3.86(+1.65%) |
Feb 08, 2022 | 227.78 | 235.16 | 226.76 | 234.40 | 1,800,418 | +6.92(+3.04%) |
Feb 07, 2022 | 233.52 | 234.41 | 225.77 | 227.48 | 1,467,814 | -6.53(-2.79%) |
Feb 04, 2022 | 233.74 | 236.93 | 229.92 | 234.01 | 1,578,829 | -1.74(-0.74%) |
Feb 03, 2022 | 234.73 | 235.75 | 1,068,481 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.65 | 237.13 | 231.34 | 235.68 | 1,145,776 | +3.39(+1.46%) |
Feb 01, 2022 | 236.07 | 237.85 | 230.42 | 232.30 | 2,062,522 | -2.66(-1.13%) |
Jan 31, 2022 | 230.02 | 237.14 | 234.96 | 2,552,068 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.15 | 231.64 | 223.85 | 231.59 | 1,986,596 | +7.60(+3.39%) |
Jan 27, 2022 | 215.82 | 227.09 | 215.82 | 224.00 | 3,266,190 | -10.91(-4.65%) |
Jan 26, 2022 | 235.02 | 241.55 | 231.87 | 234.91 | 2,507,166 | +0.87(+0.37%) |
Jan 25, 2022 | 234.88 | 236.76 | 231.77 | 234.04 | 1,802,722 | -4.39(-1.84%) |
Jan 24, 2022 | 229.33 | 239.20 | 226.84 | 238.43 | 1,869,396 | +5.55(+2.38%) |
Jan 21, 2022 | 235.38 | 236.26 | 232.42 | 232.88 | 1,669,726 | -2.77(-1.18%) |
Jan 20, 2022 | 241.32 | 242.87 | 234.47 | 235.65 | 1,947,801 | -4.47(-1.86%) |
Jan 19, 2022 | 244.41 | 245.75 | 239.49 | 240.13 | 1,397,723 | -3.33(-1.37%) |
Jan 18, 2022 | 248.66 | 250.15 | 242.41 | 243.46 | 1,542,829 | -8.09(-3.22%) |
Jan 14, 2022 | 251.55 | 0 | +2.53(+1.02%) | |||
Jan 13, 2022 | 244.62 | 252.76 | 244.13 | 249.01 | 1,164,109 | +5.00(+2.05%) |
Jan 12, 2022 | 245.59 | 248.31 | 242.79 | 244.01 | 1,123,188 | -1.01(-0.41%) |
Jan 11, 2022 | 242.50 | 245.36 | 235.19 | 245.02 | 1,581,383 | +0.84(+0.34%) |
Jan 10, 2022 | 248.27 | 249.77 | 240.94 | 244.18 | 1,289,306 | -2.68(-1.09%) |
Jan 07, 2022 | 248.58 | 250.73 | 246.14 | 246.86 | 1,695,978 | -2.25(-0.90%) |
Jan 06, 2022 | 253.46 | 253.65 | 247.73 | 249.11 | 1,794,979 | -4.37(-1.72%) |
Jan 05, 2022 | 255.74 | 264.03 | 253.22 | 253.48 | 1,414,819 | -1.27(-0.50%) |
Jan 04, 2022 | 249.88 | 255.44 | 248.28 | 254.75 | 2,418,080 | +6.06(+2.44%) |