Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 261.80 | 265.41 | 260.94 | 261.27 | 1,602,369 | -1.75(-0.66%) |
Mar 30, 2022 | 264.74 | 266.25 | 261.50 | 263.02 | 961,606 | -3.06(-1.15%) |
Mar 29, 2022 | 265.33 | 267.22 | 263.09 | 266.09 | 1,051,877 | +2.78(+1.06%) |
Mar 28, 2022 | 260.53 | 263.42 | 258.11 | 263.31 | 1,030,443 | +4.02(+1.55%) |
Mar 25, 2022 | 257.34 | 259.54 | 255.99 | 259.29 | 851,146 | +2.91(+1.14%) |
Mar 24, 2022 | 250.95 | 256.42 | 250.24 | 256.38 | 1,207,746 | +7.35(+2.95%) |
Mar 23, 2022 | 258.36 | 258.58 | 248.40 | 249.03 | 1,823,981 | -11.21(-4.31%) |
Mar 22, 2022 | 259.41 | 261.72 | 259.10 | 260.24 | 1,529,870 | +1.15(+0.44%) |
Mar 21, 2022 | 260.23 | 260.90 | 256.71 | 259.09 | 1,105,855 | -1.51(-0.58%) |
Mar 18, 2022 | 256.97 | 261.04 | 254.95 | 260.60 | 2,246,779 | +3.26(+1.27%) |
Mar 17, 2022 | 252.06 | 257.36 | 252.06 | 257.34 | 1,492,054 | +1.79(+0.70%) |
Mar 16, 2022 | 251.50 | 256.93 | 250.03 | 255.55 | 1,569,797 | +7.62(+3.07%) |
Mar 15, 2022 | 243.08 | 248.46 | 242.41 | 247.93 | 1,512,691 | +8.28(+3.45%) |
Mar 14, 2022 | 243.92 | 245.37 | 237.17 | 239.65 | 1,623,805 | -1.87(-0.77%) |
Mar 11, 2022 | 244.11 | 245.63 | 241.33 | 241.52 | 1,293,805 | -0.59(-0.24%) |
Mar 10, 2022 | 239.58 | 242.69 | 237.70 | 242.11 | 1,740,834 | -1.29(-0.53%) |
Mar 09, 2022 | 246.33 | 246.33 | 239.53 | 243.40 | 1,775,844 | +3.88(+1.62%) |
Mar 08, 2022 | 244.88 | 246.47 | 238.07 | 239.51 | 2,007,513 | -7.51(-3.04%) |
Mar 07, 2022 | 258.73 | 260.15 | 245.34 | 247.02 | 1,812,243 | -13.34(-5.13%) |
Mar 04, 2022 | 256.93 | 260.49 | 254.15 | 260.37 | 1,142,802 | +0.61(+0.24%) |
Mar 03, 2022 | 262.41 | 264.02 | 257.31 | 259.75 | 948,865 | -1.97(-0.75%) |
Mar 02, 2022 | 258.32 | 264.55 | 257.23 | 261.72 | 1,863,348 | +5.72(+2.24%) |
Mar 01, 2022 | 256.54 | 258.01 | 252.79 | 256.00 | 1,987,768 | -0.71(-0.28%) |
Feb 28, 2022 | 255.50 | 257.79 | 253.76 | 256.71 | 1,334,215 | -2.38(-0.92%) |
Feb 25, 2022 | 251.96 | 259.37 | 253.10 | 259.09 | 1,470,309 | +7.89(+3.14%) |
Feb 24, 2022 | 242.98 | 251.96 | 239.80 | 251.20 | 1,938,746 | +3.98(+1.61%) |
Feb 23, 2022 | 246.72 | 250.54 | 245.13 | 247.23 | 2,026,440 | +3.32(+1.36%) |
Feb 22, 2022 | 241.32 | 246.13 | 241.09 | 243.90 | 1,722,007 | +2.02(+0.83%) |
Feb 18, 2022 | 241.88 | 0 | -3.35(-1.37%) | |||
Feb 17, 2022 | 249.59 | 251.54 | 244.57 | 245.24 | 1,409,825 | -7.81(-3.09%) |
Feb 16, 2022 | 249.85 | 253.91 | 247.87 | 253.04 | 1,363,352 | +0.85(+0.34%) |
Feb 15, 2022 | 248.29 | 253.34 | 247.60 | 252.20 | 1,552,579 | +8.06(+3.30%) |
Feb 14, 2022 | 245.18 | 246.51 | 242.38 | 244.14 | 1,357,593 | -1.17(-0.48%) |
Feb 11, 2022 | 249.43 | 250.37 | 243.70 | 245.31 | 1,341,484 | -3.69(-1.48%) |
Feb 10, 2022 | 249.16 | 252.76 | 248.07 | 249.00 | 1,939,647 | -4.66(-1.84%) |
Feb 09, 2022 | 251.36 | 255.88 | 251.36 | 253.66 | 1,376,214 | +4.99(+2.01%) |
Feb 08, 2022 | 242.22 | 249.64 | 242.22 | 248.67 | 1,163,898 | +6.74(+2.78%) |
Feb 07, 2022 | 242.57 | 244.76 | 239.86 | 241.93 | 1,294,551 | -2.69(-1.10%) |
Feb 04, 2022 | 242.97 | 246.84 | 242.36 | 244.62 | 812,811 | +0.19(+0.08%) |
Feb 03, 2022 | 247.43 | 243.96 | 244.44 | 1,030,783 | -3.62(-1.46%) | |
Feb 02, 2022 | 243.69 | 248.90 | 241.69 | 248.05 | 1,644,337 | +5.72(+2.36%) |
Feb 01, 2022 | 241.75 | 242.79 | 237.74 | 242.33 | 2,382,124 | +0.54(+0.22%) |
Jan 31, 2022 | 240.76 | 243.11 | 241.80 | 2,073,947 | -0.33(-0.14%) | |
Jan 28, 2022 | 234.36 | 242.55 | 231.46 | 242.13 | 1,952,831 | +2.98(+1.25%) |
Jan 27, 2022 | 243.52 | 244.50 | 237.29 | 239.15 | 1,775,711 | -2.86(-1.18%) |
Jan 26, 2022 | 246.08 | 248.53 | 239.22 | 242.00 | 1,610,167 | -0.98(-0.40%) |
Jan 25, 2022 | 238.16 | 244.12 | 236.44 | 242.99 | 1,736,210 | -2.58(-1.05%) |
Jan 24, 2022 | 244.30 | 246.09 | 235.90 | 245.57 | 2,366,936 | -2.69(-1.08%) |
Jan 21, 2022 | 251.91 | 251.91 | 246.07 | 248.26 | 2,656,491 | -2.28(-0.91%) |
Jan 20, 2022 | 252.47 | 258.56 | 250.08 | 250.54 | 1,374,242 | -1.25(-0.50%) |
Jan 19, 2022 | 254.18 | 256.35 | 251.50 | 251.79 | 1,536,728 | -2.12(-0.84%) |
Jan 18, 2022 | 256.71 | 257.49 | 252.93 | 253.91 | 1,384,664 | -6.07(-2.34%) |
Jan 14, 2022 | 259.99 | 0 | -1.15(-0.44%) | |||
Jan 13, 2022 | 261.97 | 265.02 | 260.36 | 261.14 | 1,089,501 | -0.14(-0.05%) |
Jan 12, 2022 | 261.73 | 263.17 | 260.42 | 261.27 | 827,953 | -0.14(-0.05%) |
Jan 11, 2022 | 258.00 | 262.92 | 256.31 | 261.41 | 1,046,042 | +4.21(+1.64%) |
Jan 10, 2022 | 255.59 | 257.24 | 251.67 | 257.20 | 1,338,446 | +0.27(+0.11%) |
Jan 07, 2022 | 261.50 | 264.24 | 256.13 | 256.93 | 1,833,704 | -7.73(-2.92%) |
Jan 06, 2022 | 264.53 | 269.99 | 262.26 | 264.65 | 1,822,065 | -0.73(-0.28%) |
Jan 05, 2022 | 269.67 | 273.36 | 265.16 | 265.39 | 1,352,665 | -5.38(-1.99%) |
Jan 04, 2022 | 265.88 | 272.05 | 264.57 | 270.77 | 2,033,662 | +9.11(+3.48%) |