Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 276.91 | 277.25 | 272.50 | 272.80 | 5,249,425 | -4.20(-1.51%) |
Mar 30, 2022 | 278.96 | 279.60 | 275.71 | 276.99 | 1,810,699 | -3.18(-1.14%) |
Mar 29, 2022 | 278.06 | 280.79 | 276.36 | 280.18 | 1,629,537 | +4.93(+1.79%) |
Mar 28, 2022 | 271.16 | 275.26 | 270.42 | 275.25 | 2,463,197 | +4.15(+1.53%) |
Mar 25, 2022 | 271.44 | 272.19 | 268.14 | 271.10 | 1,185,069 | -0.34(-0.13%) |
Mar 24, 2022 | 268.03 | 271.49 | 266.18 | 271.44 | 1,677,335 | +4.98(+1.87%) |
Mar 23, 2022 | 267.88 | 270.54 | 266.46 | 266.46 | 1,108,332 | -3.89(-1.44%) |
Mar 22, 2022 | 265.95 | 271.08 | 265.95 | 270.34 | 1,231,489 | +4.58(+1.72%) |
Mar 21, 2022 | 265.61 | 267.61 | 262.54 | 265.76 | 1,990,211 | -0.87(-0.33%) |
Mar 18, 2022 | 260.44 | 266.76 | 259.56 | 266.63 | 3,002,549 | +5.63(+2.16%) |
Mar 17, 2022 | 255.96 | 261.28 | 255.50 | 261.00 | 2,598,618 | +3.38(+1.31%) |
Mar 16, 2022 | 252.22 | 257.63 | 249.21 | 257.63 | 2,038,055 | +8.18(+3.28%) |
Mar 15, 2022 | 244.18 | 249.93 | 242.97 | 249.44 | 5,416,790 | +7.48(+3.09%) |
Mar 14, 2022 | 245.57 | 247.91 | 241.47 | 241.97 | 1,878,261 | -4.11(-1.67%) |
Mar 11, 2022 | 253.03 | 253.26 | 245.75 | 246.08 | 1,747,818 | -4.91(-1.95%) |
Mar 10, 2022 | 250.09 | 251.67 | 247.41 | 250.99 | 1,368,859 | -1.99(-0.79%) |
Mar 09, 2022 | 250.22 | 254.00 | 248.53 | 252.98 | 2,189,380 | +9.15(+3.75%) |
Mar 08, 2022 | 244.26 | 251.09 | 241.69 | 243.82 | 3,620,665 | -1.37(-0.56%) |
Mar 07, 2022 | 255.37 | 255.86 | 245.01 | 245.20 | 2,583,962 | -9.98(-3.91%) |
Mar 04, 2022 | 257.46 | 258.17 | 252.92 | 255.18 | 2,263,020 | -3.85(-1.48%) |
Mar 03, 2022 | 264.20 | 264.60 | 257.79 | 259.02 | 2,030,571 | -3.75(-1.43%) |
Mar 02, 2022 | 259.86 | 263.68 | 257.85 | 262.77 | 1,924,082 | +4.25(+1.64%) |
Mar 01, 2022 | 261.65 | 263.01 | 256.58 | 258.52 | 2,126,715 | -3.88(-1.48%) |
Feb 28, 2022 | 259.48 | 263.51 | 258.37 | 262.40 | 3,720,766 | +0.60(+0.23%) |
Feb 25, 2022 | 258.03 | 261.84 | 257.13 | 261.80 | 2,470,477 | +4.36(+1.69%) |
Feb 24, 2022 | 240.70 | 257.76 | 240.38 | 257.44 | 4,737,056 | +8.06(+3.23%) |
Feb 23, 2022 | 257.50 | 258.58 | 249.12 | 249.38 | 3,411,231 | -6.24(-2.44%) |
Feb 22, 2022 | 257.19 | 260.23 | 253.13 | 255.62 | 2,269,881 | -3.45(-1.33%) |
Feb 18, 2022 | 259.07 | 0 | -2.83(-1.08%) | |||
Feb 17, 2022 | 267.53 | 267.68 | 261.52 | 261.90 | 1,658,838 | -7.77(-2.88%) |
Feb 16, 2022 | 267.83 | 270.50 | 265.51 | 269.67 | 2,408,648 | -0.14(-0.05%) |
Feb 15, 2022 | 267.53 | 269.97 | 266.95 | 269.80 | 1,859,324 | +5.96(+2.26%) |
Feb 14, 2022 | 262.99 | 266.20 | 261.24 | 263.85 | 1,899,684 | +0.20(+0.07%) |
Feb 11, 2022 | 271.61 | 272.93 | 262.64 | 263.65 | 1,810,958 | -7.95(-2.93%) |
Feb 10, 2022 | 272.45 | 277.32 | 270.03 | 271.60 | 1,336,256 | -5.62(-2.03%) |
Feb 09, 2022 | 274.96 | 277.33 | 274.58 | 277.22 | 2,296,425 | +5.37(+1.97%) |
Feb 08, 2022 | 268.04 | 272.52 | 267.19 | 271.86 | 2,262,119 | +2.81(+1.04%) |
Feb 07, 2022 | 271.37 | 273.20 | 268.10 | 269.05 | 1,520,205 | -1.84(-0.68%) |
Feb 04, 2022 | 268.46 | 273.59 | 266.93 | 270.89 | 2,268,917 | +3.23(+1.21%) |
Feb 03, 2022 | 270.92 | 266.87 | 267.67 | 1,510,980 | -10.15(-3.66%) | |
Feb 02, 2022 | 278.75 | 279.15 | 275.09 | 277.82 | 1,973,673 | +1.89(+0.69%) |
Feb 01, 2022 | 274.62 | 276.32 | 271.42 | 275.93 | 2,786,968 | +2.13(+0.78%) |
Jan 31, 2022 | 266.52 | 274.14 | 273.80 | 4,651,747 | +7.80(+2.93%) | |
Jan 28, 2022 | 259.11 | 266.08 | 255.19 | 266.00 | 3,677,419 | +9.04(+3.52%) |
Jan 27, 2022 | 262.50 | 264.35 | 256.27 | 256.96 | 3,872,700 | -2.22(-0.86%) |
Jan 26, 2022 | 265.23 | 267.82 | 256.48 | 259.18 | 2,868,112 | +0.13(+0.05%) |
Jan 25, 2022 | 260.19 | 262.81 | 256.34 | 259.05 | 2,665,215 | -5.94(-2.24%) |
Jan 24, 2022 | 257.90 | 265.27 | 250.19 | 265.00 | 5,042,869 | +2.10(+0.80%) |
Jan 21, 2022 | 268.42 | 270.58 | 262.87 | 262.90 | 4,458,969 | -7.04(-2.61%) |
Jan 20, 2022 | 275.44 | 278.81 | 269.48 | 269.94 | 3,184,519 | -3.40(-1.24%) |
Jan 19, 2022 | 277.70 | 279.56 | 273.13 | 273.34 | 2,400,867 | -2.98(-1.08%) |
Jan 18, 2022 | 278.67 | 280.00 | 275.82 | 276.32 | 3,455,535 | -6.54(-2.31%) |
Jan 14, 2022 | 282.86 | 0 | +0.72(+0.25%) | |||
Jan 13, 2022 | 290.45 | 290.69 | 281.57 | 282.15 | 2,139,163 | -7.21(-2.49%) |
Jan 12, 2022 | 290.04 | 291.68 | 287.99 | 289.36 | 2,600,670 | +0.94(+0.33%) |
Jan 11, 2022 | 284.53 | 288.49 | 282.66 | 288.42 | 2,310,075 | +3.26(+1.14%) |
Jan 10, 2022 | 281.51 | 285.31 | 277.00 | 285.16 | 5,055,695 | -0.17(-0.06%) |
Jan 07, 2022 | 288.51 | 289.69 | 284.42 | 285.33 | 2,557,443 | -3.18(-1.10%) |
Jan 06, 2022 | 287.83 | 290.76 | 285.77 | 288.50 | 3,052,469 | -0.81(-0.28%) |
Jan 05, 2022 | 297.56 | 297.56 | 289.14 | 289.31 | 3,824,515 | -9.54(-3.19%) |
Jan 04, 2022 | 302.30 | 302.56 | 296.39 | 298.85 | 2,345,455 | -3.13(-1.04%) |