Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 303.15 | 305.59 | 297.44 | 297.46 | 646,291 | -4.09(-1.36%) |
Mar 30, 2022 | 304.83 | 305.75 | 299.84 | 301.55 | 461,340 | -4.87(-1.59%) |
Mar 29, 2022 | 302.84 | 307.78 | 301.34 | 306.42 | 473,804 | +9.76(+3.29%) |
Mar 28, 2022 | 296.00 | 297.40 | 293.88 | 296.66 | 380,481 | +1.24(+0.42%) |
Mar 25, 2022 | 295.35 | 296.93 | 291.78 | 295.42 | 334,933 | -0.82(-0.28%) |
Mar 24, 2022 | 292.21 | 296.28 | 290.18 | 296.24 | 358,493 | +6.76(+2.34%) |
Mar 23, 2022 | 297.72 | 297.72 | 289.15 | 289.48 | 406,868 | -10.97(-3.65%) |
Mar 22, 2022 | 297.67 | 301.43 | 296.74 | 300.45 | 330,815 | +3.73(+1.26%) |
Mar 21, 2022 | 297.84 | 299.49 | 293.55 | 296.72 | 275,475 | -1.63(-0.55%) |
Mar 18, 2022 | 293.05 | 299.61 | 290.06 | 298.35 | 572,161 | +8.31(+2.87%) |
Mar 17, 2022 | 285.74 | 290.28 | 285.55 | 290.04 | 341,087 | +1.92(+0.67%) |
Mar 16, 2022 | 283.39 | 291.54 | 278.94 | 288.12 | 457,608 | +8.53(+3.05%) |
Mar 15, 2022 | 277.63 | 280.13 | 276.34 | 279.59 | 451,779 | +5.63(+2.06%) |
Mar 14, 2022 | 280.00 | 282.91 | 272.43 | 273.96 | 500,738 | -5.87(-2.10%) |
Mar 11, 2022 | 282.19 | 286.18 | 279.65 | 279.83 | 535,764 | -1.26(-0.45%) |
Mar 10, 2022 | 277.67 | 281.50 | 272.83 | 281.09 | 713,680 | -2.11(-0.75%) |
Mar 09, 2022 | 276.06 | 286.01 | 273.23 | 283.20 | 1,116,729 | +12.76(+4.72%) |
Mar 08, 2022 | 261.84 | 271.98 | 258.50 | 270.44 | 1,118,385 | +12.93(+5.02%) |
Mar 07, 2022 | 269.98 | 271.20 | 257.50 | 257.51 | 844,180 | -12.33(-4.57%) |
Mar 04, 2022 | 275.12 | 276.84 | 266.69 | 269.84 | 646,185 | -9.23(-3.31%) |
Mar 03, 2022 | 286.14 | 286.14 | 276.16 | 279.07 | 513,780 | -4.91(-1.73%) |
Mar 02, 2022 | 278.02 | 284.93 | 275.04 | 283.98 | 942,861 | +9.52(+3.47%) |
Mar 01, 2022 | 280.87 | 281.31 | 273.21 | 274.46 | 640,501 | -5.96(-2.13%) |
Feb 28, 2022 | 281.63 | 284.11 | 276.87 | 280.42 | 947,397 | -6.12(-2.14%) |
Feb 25, 2022 | 282.00 | 286.67 | 282.54 | 286.54 | 833,450 | +5.15(+1.83%) |
Feb 24, 2022 | 265.99 | 281.40 | 265.99 | 281.39 | 1,064,708 | +7.82(+2.86%) |
Feb 23, 2022 | 283.93 | 287.27 | 273.11 | 273.57 | 570,489 | -8.23(-2.92%) |
Feb 22, 2022 | 287.16 | 291.52 | 280.42 | 281.80 | 682,591 | -6.43(-2.23%) |
Feb 18, 2022 | 288.23 | 0 | +1.73(+0.60%) | |||
Feb 17, 2022 | 296.70 | 298.15 | 284.84 | 286.50 | 535,070 | -11.73(-3.93%) |
Feb 16, 2022 | 295.28 | 299.90 | 293.31 | 298.23 | 601,529 | +1.24(+0.42%) |
Feb 15, 2022 | 292.88 | 297.99 | 291.56 | 296.99 | 574,206 | +8.41(+2.91%) |
Feb 14, 2022 | 287.76 | 292.35 | 286.11 | 288.58 | 620,229 | -0.17(-0.06%) |
Feb 11, 2022 | 292.08 | 294.70 | 287.02 | 288.75 | 580,751 | -2.37(-0.81%) |
Feb 10, 2022 | 295.50 | 301.64 | 289.09 | 291.12 | 572,327 | -11.78(-3.89%) |
Feb 09, 2022 | 309.92 | 309.92 | 300.25 | 302.90 | 527,708 | +0.24(+0.08%) |
Feb 08, 2022 | 270.43 | 310.96 | 270.08 | 302.66 | 1,018,713 | +7.81(+2.65%) |
Feb 07, 2022 | 294.83 | 297.86 | 292.25 | 294.85 | 595,230 | +0.21(+0.07%) |
Feb 04, 2022 | 289.28 | 298.09 | 287.73 | 294.64 | 424,394 | +4.71(+1.62%) |
Feb 03, 2022 | 294.14 | 289.03 | 289.93 | 317,133 | -10.47(-3.49%) | |
Feb 02, 2022 | 299.14 | 301.86 | 294.26 | 300.40 | 394,128 | +4.66(+1.58%) |
Feb 01, 2022 | 294.21 | 296.15 | 288.08 | 295.74 | 381,740 | +1.85(+0.63%) |
Jan 31, 2022 | 287.50 | 294.53 | 293.89 | 651,954 | +6.29(+2.19%) | |
Jan 28, 2022 | 277.60 | 287.78 | 272.76 | 287.60 | 429,859 | +10.42(+3.76%) |
Jan 27, 2022 | 281.98 | 287.23 | 276.81 | 277.18 | 431,946 | -1.64(-0.59%) |
Jan 26, 2022 | 281.74 | 290.07 | 277.06 | 278.82 | 622,605 | +1.22(+0.44%) |
Jan 25, 2022 | 280.55 | 283.95 | 274.81 | 277.60 | 722,110 | -9.43(-3.29%) |
Jan 24, 2022 | 269.89 | 287.86 | 267.66 | 287.03 | 913,541 | +11.95(+4.34%) |
Jan 21, 2022 | 279.71 | 285.38 | 274.85 | 275.08 | 486,754 | -3.65(-1.31%) |
Jan 20, 2022 | 283.12 | 289.44 | 278.30 | 278.73 | 387,159 | -1.32(-0.47%) |
Jan 19, 2022 | 281.45 | 286.53 | 279.75 | 280.05 | 435,884 | +2.00(+0.72%) |
Jan 18, 2022 | 279.94 | 282.46 | 277.75 | 278.05 | 717,235 | -7.96(-2.78%) |
Jan 14, 2022 | 286.01 | 0 | -5.22(-1.79%) | |||
Jan 13, 2022 | 301.72 | 303.17 | 290.66 | 291.23 | 326,956 | -10.46(-3.47%) |
Jan 12, 2022 | 300.59 | 305.83 | 299.78 | 301.69 | 387,629 | +4.01(+1.35%) |
Jan 11, 2022 | 294.28 | 299.25 | 288.20 | 297.68 | 559,462 | +3.99(+1.36%) |
Jan 10, 2022 | 293.62 | 293.97 | 288.12 | 293.69 | 674,087 | -5.70(-1.90%) |
Jan 07, 2022 | 304.95 | 306.25 | 299.00 | 299.39 | 371,498 | -6.84(-2.23%) |
Jan 06, 2022 | 303.00 | 308.83 | 300.30 | 306.23 | 391,861 | +3.02(+1.00%) |
Jan 05, 2022 | 320.77 | 320.86 | 303.19 | 303.21 | 432,717 | -20.20(-6.25%) |
Jan 04, 2022 | 322.93 | 324.99 | 318.83 | 323.41 | 313,639 | +1.45(+0.45%) |