Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 307.76 | 308.98 | 301.87 | 302.28 | 34,149,228 | -5.44(-1.77%) |
Mar 30, 2022 | 307.63 | 309.77 | 305.49 | 307.73 | 28,718,020 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.65 | 303.01 | 309.25 | 30,996,376 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.73 | 298.38 | 304.63 | 30,175,502 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.53 | 293.44 | 297.75 | 23,021,886 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.49 | 298.16 | 24,952,888 | +4.59(+1.56%) |
Mar 23, 2022 | 294.64 | 297.30 | 291.90 | 293.57 | 26,218,054 | -4.55(-1.53%) |
Mar 22, 2022 | 293.94 | 299.04 | 292.93 | 298.12 | 28,251,182 | +4.80(+1.64%) |
Mar 21, 2022 | 293.05 | 294.27 | 289.14 | 293.31 | 29,802,006 | -1.25(-0.42%) |
Mar 18, 2022 | 289.60 | 295.12 | 287.01 | 294.56 | 44,255,552 | +5.11(+1.76%) |
Mar 17, 2022 | 287.56 | 289.83 | 283.71 | 289.45 | 31,428,610 | +0.81(+0.28%) |
Mar 16, 2022 | 283.46 | 288.81 | 277.67 | 288.64 | 39,497,916 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.28 | 281.54 | 34,905,544 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.82 | 270.43 | 271.04 | 31,253,420 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.97 | 274.60 | 27,752,136 | -5.41(-1.93%) |
Mar 10, 2022 | 277.49 | 281.00 | 275.10 | 280.01 | 31,216,380 | -2.85(-1.01%) |
Mar 09, 2022 | 277.90 | 283.94 | 275.29 | 282.86 | 35,864,864 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.41 | 264.72 | 270.46 | 49,082,048 | -3.00(-1.10%) |
Mar 07, 2022 | 282.89 | 284.03 | 273.09 | 273.46 | 43,948,292 | -10.74(-3.78%) |
Mar 04, 2022 | 288.54 | 289.88 | 281.55 | 284.19 | 33,015,232 | -5.96(-2.05%) |
Mar 03, 2022 | 296.97 | 297.21 | 288.30 | 290.16 | 27,769,008 | -4.17(-1.42%) |
Mar 02, 2022 | 289.59 | 295.58 | 287.96 | 294.32 | 32,487,746 | +5.14(+1.78%) |
Mar 01, 2022 | 290.61 | 294.11 | 286.44 | 289.19 | 32,014,698 | -3.77(-1.29%) |
Feb 28, 2022 | 288.56 | 293.29 | 287.27 | 292.95 | 35,285,992 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.92 | 291.50 | 33,195,488 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,289,928 | +14.04(+5.11%) |
Feb 23, 2022 | 284.51 | 286.00 | 274.63 | 274.79 | 38,530,696 | -7.31(-2.59%) |
Feb 22, 2022 | 279.43 | 285.84 | 278.94 | 282.10 | 42,532,500 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 290.57 | 291.00 | 284.33 | 285.05 | 33,064,996 | -8.60(-2.93%) |
Feb 16, 2022 | 292.53 | 294.99 | 287.94 | 293.65 | 30,549,252 | -0.34(-0.12%) |
Feb 15, 2022 | 293.54 | 294.30 | 290.61 | 293.99 | 27,960,920 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.36 | 285.07 | 288.64 | 37,141,156 | -0.04(-0.01%) |
Feb 11, 2022 | 296.65 | 297.73 | 287.88 | 288.68 | 40,062,280 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.86 | 46,309,320 | -8.64(-2.84%) |
Feb 09, 2022 | 303.18 | 305.20 | 300.87 | 304.50 | 32,003,268 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.97 | 293.51 | 297.25 | 33,098,330 | +2.79(+0.95%) |
Feb 07, 2022 | 299.57 | 301.20 | 293.43 | 294.46 | 29,148,300 | -4.88(-1.63%) |
Feb 04, 2022 | 293.74 | 302.14 | 293.50 | 299.34 | 35,875,088 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.49 | 294.75 | 44,624,900 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.21 | 302.22 | 306.70 | 37,363,636 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.93 | 298.55 | 302.10 | 41,799,280 | -2.17(-0.71%) |
Jan 31, 2022 | 302.29 | 304.27 | 47,426,868 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.83 | 288.10 | 301.61 | 50,869,916 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,558,576 | +3.06(+1.05%) |
Jan 26, 2022 | 301.34 | 301.85 | 286.71 | 290.31 | 92,324,392 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.21 | 279.02 | 282.27 | 71,858,432 | -7.71(-2.66%) |
Jan 24, 2022 | 285.90 | 290.70 | 270.10 | 289.98 | 87,668,624 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.24 | 289.65 | 59,276,616 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.93 | 294.64 | 295.10 | 36,080,048 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.14 | 296.17 | 296.79 | 46,863,944 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.12 | 295.23 | 296.12 | 43,272,432 | -1.59(-0.53%) |
Jan 14, 2022 | 297.71 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.56 | 313.96 | 297.44 | 298.23 | 46,275,176 | -13.18(-4.23%) |
Jan 12, 2022 | 312.78 | 316.44 | 310.24 | 311.41 | 35,108,212 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.78 | 303.21 | 308.19 | 30,013,508 | +0.69(+0.23%) |
Jan 10, 2022 | 302.81 | 307.92 | 298.12 | 307.49 | 45,221,844 | +0.23(+0.07%) |
Jan 07, 2022 | 307.38 | 309.67 | 303.41 | 307.27 | 33,441,576 | +0.16(+0.05%) |
Jan 06, 2022 | 306.40 | 311.83 | 304.77 | 307.11 | 40,674,084 | -2.45(-0.79%) |
Jan 05, 2022 | 318.83 | 319.04 | 309.17 | 309.56 | 40,861,052 | -12.36(-3.84%) |
Jan 04, 2022 | 327.61 | 327.97 | 319.09 | 321.91 | 33,370,462 | -5.62(-1.71%) |