Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 423.73 | 425.79 | 415.06 | 415.96 | 524,076 | -6.47(-1.53%) |
Mar 30, 2022 | 424.69 | 425.53 | 420.82 | 422.44 | 381,281 | +0.49(+0.12%) |
Mar 29, 2022 | 416.58 | 424.03 | 413.80 | 421.95 | 693,062 | +8.09(+1.95%) |
Mar 28, 2022 | 402.87 | 413.97 | 402.66 | 413.86 | 660,072 | +9.70(+2.40%) |
Mar 25, 2022 | 403.85 | 404.58 | 397.88 | 404.16 | 596,672 | +2.84(+0.71%) |
Mar 24, 2022 | 395.99 | 401.32 | 389.97 | 401.32 | 761,422 | +8.87(+2.26%) |
Mar 23, 2022 | 385.72 | 395.64 | 382.83 | 392.45 | 712,524 | +8.15(+2.12%) |
Mar 22, 2022 | 385.17 | 386.94 | 382.50 | 384.29 | 702,359 | +1.66(+0.43%) |
Mar 21, 2022 | 389.08 | 391.47 | 378.00 | 382.63 | 1,023,659 | -8.87(-2.27%) |
Mar 18, 2022 | 386.29 | 393.72 | 383.43 | 391.50 | 673,394 | +5.27(+1.36%) |
Mar 17, 2022 | 380.32 | 386.23 | 376.60 | 386.23 | 310,393 | +5.72(+1.50%) |
Mar 16, 2022 | 375.90 | 381.48 | 372.07 | 380.51 | 382,574 | +6.86(+1.84%) |
Mar 15, 2022 | 370.48 | 374.94 | 368.59 | 373.64 | 372,961 | +6.94(+1.89%) |
Mar 14, 2022 | 370.57 | 370.57 | 363.06 | 366.70 | 369,850 | +5.58(+1.55%) |
Mar 11, 2022 | 366.20 | 367.19 | 360.72 | 361.12 | 380,331 | -0.44(-0.12%) |
Mar 10, 2022 | 360.38 | 362.68 | 355.33 | 361.56 | 498,479 | -4.31(-1.18%) |
Mar 09, 2022 | 367.48 | 368.05 | 362.50 | 365.87 | 471,089 | +6.50(+1.81%) |
Mar 08, 2022 | 360.75 | 366.46 | 356.34 | 359.37 | 852,708 | -3.43(-0.95%) |
Mar 07, 2022 | 370.17 | 371.70 | 362.22 | 362.80 | 493,299 | -7.75(-2.09%) |
Mar 04, 2022 | 369.69 | 373.23 | 367.20 | 370.55 | 327,500 | +0.53(+0.14%) |
Mar 03, 2022 | 374.32 | 376.00 | 369.16 | 370.03 | 397,353 | -2.52(-0.68%) |
Mar 02, 2022 | 364.87 | 374.86 | 364.05 | 372.55 | 519,823 | +8.64(+2.38%) |
Mar 01, 2022 | 366.32 | 367.42 | 360.58 | 363.90 | 446,245 | -3.10(-0.84%) |
Feb 28, 2022 | 364.53 | 368.19 | 361.21 | 367.00 | 439,189 | -1.96(-0.53%) |
Feb 25, 2022 | 366.15 | 369.66 | 364.63 | 368.96 | 440,415 | +3.23(+0.88%) |
Feb 24, 2022 | 350.08 | 366.42 | 348.71 | 365.73 | 757,368 | +9.89(+2.78%) |
Feb 23, 2022 | 363.50 | 367.52 | 355.44 | 355.85 | 596,452 | -5.96(-1.65%) |
Feb 22, 2022 | 364.29 | 367.57 | 359.75 | 361.80 | 602,056 | -1.53(-0.42%) |
Feb 18, 2022 | 363.34 | 0 | +0.91(+0.25%) | |||
Feb 17, 2022 | 368.01 | 369.19 | 361.79 | 362.43 | 664,239 | -7.75(-2.09%) |
Feb 16, 2022 | 368.97 | 371.27 | 364.18 | 370.18 | 463,479 | +0.80(+0.22%) |
Feb 15, 2022 | 367.01 | 370.18 | 365.09 | 369.38 | 448,547 | +7.09(+1.96%) |
Feb 14, 2022 | 367.65 | 369.04 | 360.24 | 362.29 | 421,449 | -3.99(-1.09%) |
Feb 11, 2022 | 373.82 | 374.36 | 365.44 | 366.28 | 400,678 | -5.97(-1.60%) |
Feb 10, 2022 | 374.98 | 378.52 | 369.76 | 372.25 | 532,746 | -9.68(-2.53%) |
Feb 09, 2022 | 379.82 | 382.99 | 379.47 | 381.93 | 328,029 | +7.82(+2.09%) |
Feb 08, 2022 | 371.63 | 376.59 | 367.70 | 374.10 | 260,162 | +3.59(+0.97%) |
Feb 07, 2022 | 373.23 | 376.02 | 369.89 | 370.51 | 430,415 | -1.89(-0.51%) |
Feb 04, 2022 | 373.57 | 377.08 | 370.87 | 372.41 | 467,433 | -3.19(-0.85%) |
Feb 03, 2022 | 380.39 | 374.89 | 375.60 | 475,698 | -6.21(-1.63%) | |
Feb 02, 2022 | 378.73 | 382.75 | 378.48 | 381.81 | 445,589 | +4.03(+1.07%) |
Feb 01, 2022 | 380.97 | 383.62 | 373.06 | 377.78 | 686,843 | +0.98(+0.26%) |
Jan 28, 2022 | 367.40 | 376.98 | 363.66 | 376.80 | 524,796 | +8.38(+2.27%) |
Jan 27, 2022 | 375.61 | 378.39 | 367.26 | 368.42 | 616,922 | -3.50(-0.94%) |
Jan 26, 2022 | 374.08 | 382.70 | 368.75 | 371.92 | 948,392 | +0.08(+0.02%) |
Jan 25, 2022 | 369.01 | 375.90 | 367.97 | 371.84 | 756,224 | -4.97(-1.32%) |
Jan 24, 2022 | 365.74 | 377.33 | 362.54 | 376.81 | 961,159 | +6.64(+1.79%) |
Jan 21, 2022 | 371.53 | 376.40 | 369.84 | 370.16 | 825,355 | -0.77(-0.21%) |
Jan 20, 2022 | 382.56 | 383.40 | 369.84 | 370.93 | 549,902 | -7.36(-1.94%) |
Jan 19, 2022 | 382.93 | 385.75 | 377.92 | 378.29 | 577,792 | -3.14(-0.82%) |
Jan 18, 2022 | 381.99 | 384.74 | 379.80 | 381.43 | 673,844 | -6.23(-1.61%) |
Jan 14, 2022 | 387.66 | 0 | -7.11(-1.80%) | |||
Jan 13, 2022 | 396.75 | 398.13 | 394.14 | 394.77 | 723,203 | -1.43(-0.36%) |
Jan 12, 2022 | 399.24 | 399.90 | 394.93 | 396.20 | 542,728 | +1.08(+0.27%) |
Jan 11, 2022 | 389.34 | 395.86 | 382.69 | 395.12 | 537,348 | +5.73(+1.47%) |
Jan 10, 2022 | 384.88 | 389.90 | 381.09 | 389.40 | 795,357 | +1.76(+0.46%) |
Jan 07, 2022 | 392.58 | 392.58 | 387.60 | 387.63 | 622,896 | -5.44(-1.38%) |
Jan 06, 2022 | 395.97 | 399.70 | 391.22 | 393.07 | 744,834 | -3.40(-0.86%) |
Jan 05, 2022 | 413.57 | 415.38 | 395.58 | 396.47 | 764,046 | -18.17(-4.38%) |
Jan 04, 2022 | 415.62 | 417.21 | 412.59 | 414.64 | 711,024 | +1.00(+0.24%) |