Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 315.15 | 315.49 | 309.49 | 309.49 | 2,807,193 | -5.15(-1.64%) |
Mar 30, 2022 | 317.84 | 318.64 | 312.80 | 314.64 | 2,826,315 | -3.82(-1.20%) |
Mar 29, 2022 | 321.09 | 322.52 | 315.71 | 318.46 | 2,544,760 | +4.09(+1.30%) |
Mar 28, 2022 | 317.04 | 317.37 | 310.81 | 314.37 | 2,327,669 | -2.05(-0.65%) |
Mar 25, 2022 | 316.37 | 320.49 | 314.54 | 316.42 | 1,686,687 | +1.18(+0.37%) |
Mar 24, 2022 | 315.44 | 316.43 | 313.43 | 315.24 | 2,073,501 | +0.58(+0.18%) |
Mar 23, 2022 | 318.77 | 319.55 | 314.21 | 314.66 | 2,342,812 | -6.94(-2.16%) |
Mar 22, 2022 | 320.84 | 324.62 | 318.89 | 321.60 | 3,033,138 | +3.76(+1.18%) |
Mar 21, 2022 | 323.71 | 324.68 | 316.10 | 317.84 | 3,627,397 | -5.98(-1.85%) |
Mar 18, 2022 | 317.71 | 325.12 | 316.24 | 323.82 | 6,264,143 | +1.98(+0.61%) |
Mar 17, 2022 | 316.31 | 322.14 | 313.99 | 321.84 | 2,563,767 | +2.35(+0.74%) |
Mar 16, 2022 | 314.15 | 320.02 | 313.39 | 319.49 | 3,698,304 | +10.88(+3.52%) |
Mar 15, 2022 | 306.65 | 311.18 | 304.56 | 308.61 | 2,283,219 | +3.92(+1.29%) |
Mar 14, 2022 | 308.66 | 310.92 | 302.74 | 304.69 | 2,498,287 | -1.89(-0.62%) |
Mar 11, 2022 | 313.50 | 315.60 | 306.31 | 306.59 | 2,787,521 | -2.72(-0.88%) |
Mar 10, 2022 | 307.18 | 311.12 | 304.49 | 309.31 | 2,380,235 | -3.46(-1.11%) |
Mar 09, 2022 | 310.97 | 316.40 | 309.43 | 312.76 | 3,409,533 | +11.46(+3.80%) |
Mar 08, 2022 | 302.37 | 309.92 | 298.66 | 301.31 | 3,833,791 | -0.49(-0.16%) |
Mar 07, 2022 | 306.42 | 307.33 | 300.82 | 301.80 | 3,933,526 | -7.29(-2.36%) |
Mar 04, 2022 | 306.59 | 310.02 | 303.77 | 309.09 | 3,514,210 | -3.52(-1.12%) |
Mar 03, 2022 | 317.71 | 320.18 | 309.52 | 312.61 | 2,548,180 | -2.77(-0.88%) |
Mar 02, 2022 | 310.90 | 316.90 | 306.96 | 315.38 | 3,699,712 | +7.67(+2.49%) |
Mar 01, 2022 | 316.34 | 317.05 | 306.61 | 307.71 | 6,023,680 | -10.40(-3.27%) |
Feb 28, 2022 | 317.14 | 320.49 | 314.62 | 318.11 | 4,573,799 | -8.23(-2.52%) |
Feb 25, 2022 | 317.08 | 326.88 | 320.08 | 326.34 | 3,197,667 | +9.25(+2.92%) |
Feb 24, 2022 | 306.25 | 317.84 | 304.74 | 317.08 | 4,893,145 | -0.93(-0.29%) |
Feb 23, 2022 | 323.96 | 325.54 | 316.74 | 318.02 | 2,376,821 | -2.87(-0.89%) |
Feb 22, 2022 | 319.20 | 325.30 | 318.02 | 320.89 | 2,779,120 | -1.65(-0.51%) |
Feb 18, 2022 | 322.54 | 0 | -2.81(-0.86%) | |||
Feb 17, 2022 | 334.41 | 336.44 | 324.21 | 325.35 | 3,328,367 | -10.24(-3.05%) |
Feb 16, 2022 | 336.81 | 338.36 | 332.31 | 335.60 | 2,320,549 | -3.63(-1.07%) |
Feb 15, 2022 | 339.36 | 341.04 | 336.82 | 339.22 | 1,980,905 | +3.45(+1.03%) |
Feb 14, 2022 | 338.40 | 339.55 | 332.92 | 335.77 | 2,779,682 | -2.63(-0.78%) |
Feb 11, 2022 | 343.52 | 349.44 | 336.27 | 338.40 | 3,371,063 | -7.00(-2.03%) |
Feb 10, 2022 | 346.46 | 351.77 | 343.78 | 345.40 | 2,576,743 | -3.69(-1.06%) |
Feb 09, 2022 | 347.67 | 350.72 | 345.71 | 349.09 | 2,414,369 | +4.13(+1.20%) |
Feb 08, 2022 | 345.88 | 347.34 | 341.37 | 344.96 | 3,669,350 | +1.82(+0.53%) |
Feb 07, 2022 | 340.67 | 346.24 | 338.67 | 343.14 | 2,827,351 | +0.51(+0.15%) |
Feb 04, 2022 | 337.57 | 345.75 | 336.50 | 342.63 | 4,036,482 | +8.13(+2.43%) |
Feb 03, 2022 | 338.18 | 333.83 | 334.50 | 2,544,002 | -3.90(-1.15%) | |
Feb 02, 2022 | 338.81 | 343.50 | 333.53 | 338.40 | 2,919,613 | -0.93(-0.27%) |
Feb 01, 2022 | 331.94 | 339.78 | 330.00 | 339.33 | 3,543,209 | +8.74(+2.64%) |
Jan 31, 2022 | 321.19 | 331.08 | 330.59 | 3,549,136 | +7.15(+2.21%) | |
Jan 28, 2022 | 314.79 | 323.57 | 310.80 | 323.44 | 3,985,259 | +5.57(+1.75%) |
Jan 27, 2022 | 322.19 | 325.08 | 314.78 | 317.87 | 2,761,101 | -1.54(-0.48%) |
Jan 26, 2022 | 323.06 | 326.68 | 315.57 | 319.40 | 4,013,338 | +1.05(+0.33%) |
Jan 25, 2022 | 314.91 | 319.49 | 308.43 | 318.35 | 4,241,500 | -1.72(-0.54%) |
Jan 24, 2022 | 314.41 | 320.70 | 304.07 | 320.07 | 7,048,938 | -0.48(-0.15%) |
Jan 21, 2022 | 322.07 | 325.29 | 317.58 | 320.55 | 5,261,552 | -3.91(-1.20%) |
Jan 20, 2022 | 325.20 | 332.92 | 322.63 | 324.46 | 4,929,578 | +0.73(+0.22%) |
Jan 19, 2022 | 334.00 | 335.28 | 322.86 | 323.73 | 7,950,726 | -5.22(-1.59%) |
Jan 18, 2022 | 335.59 | 337.01 | 323.65 | 328.95 | 14,080,169 | -26.11(-7.35%) |
Jan 14, 2022 | 355.07 | 0 | -9.19(-2.52%) | |||
Jan 13, 2022 | 367.29 | 369.91 | 363.28 | 364.26 | 2,676,325 | +0.46(+0.13%) |
Jan 12, 2022 | 375.85 | 376.67 | 362.17 | 363.80 | 4,456,945 | -11.87(-3.16%) |
Jan 11, 2022 | 373.06 | 375.94 | 369.39 | 375.67 | 1,876,861 | +3.62(+0.97%) |
Jan 10, 2022 | 374.06 | 376.90 | 367.44 | 372.06 | 3,226,710 | +1.55(+0.42%) |
Jan 07, 2022 | 370.66 | 373.34 | 367.73 | 370.51 | 2,532,677 | +0.54(+0.15%) |
Jan 06, 2022 | 373.76 | 373.95 | 360.19 | 369.97 | 3,175,893 | -1.58(-0.43%) |
Jan 05, 2022 | 381.97 | 384.63 | 370.87 | 371.56 | 3,720,627 | -8.25(-2.17%) |
Jan 04, 2022 | 374.91 | 382.41 | 373.93 | 379.80 | 4,200,195 | +11.32(+3.07%) |