Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 383.59 | 384.00 | 373.61 | 374.59 | 4,136,296 | -6.88(-1.80%) |
Mar 30, 2022 | 389.55 | 392.70 | 378.62 | 381.47 | 4,021,224 | -10.35(-2.64%) |
Mar 29, 2022 | 384.39 | 396.50 | 380.33 | 391.82 | 5,879,783 | +13.31(+3.52%) |
Mar 28, 2022 | 375.23 | 380.28 | 366.73 | 378.51 | 4,320,387 | +4.66(+1.25%) |
Mar 25, 2022 | 377.07 | 377.64 | 366.43 | 373.85 | 3,576,053 | -1.86(-0.50%) |
Mar 24, 2022 | 379.76 | 379.76 | 368.90 | 375.71 | 3,886,349 | +1.22(+0.33%) |
Mar 23, 2022 | 379.77 | 382.46 | 374.49 | 374.49 | 3,728,355 | -8.43(-2.20%) |
Mar 22, 2022 | 371.14 | 386.66 | 366.76 | 382.92 | 4,246,483 | +8.33(+2.22%) |
Mar 21, 2022 | 378.02 | 381.82 | 368.94 | 374.59 | 4,863,604 | -6.01(-1.58%) |
Mar 18, 2022 | 372.00 | 381.80 | 368.47 | 380.60 | 8,324,886 | +9.20(+2.48%) |
Mar 17, 2022 | 359.70 | 373.31 | 354.88 | 371.40 | 5,816,151 | +13.87(+3.88%) |
Mar 16, 2022 | 348.20 | 359.99 | 343.06 | 357.53 | 6,979,459 | +13.78(+4.01%) |
Mar 15, 2022 | 335.10 | 345.36 | 332.36 | 343.75 | 5,459,891 | +12.74(+3.85%) |
Mar 14, 2022 | 338.72 | 341.32 | 329.82 | 331.01 | 5,906,446 | -9.31(-2.74%) |
Mar 11, 2022 | 361.19 | 363.36 | 340.00 | 340.32 | 4,820,016 | -16.45(-4.61%) |
Mar 10, 2022 | 356.20 | 367.02 | 353.30 | 356.77 | 4,799,308 | -2.02(-0.56%) |
Mar 09, 2022 | 357.68 | 364.14 | 350.51 | 358.79 | 6,517,246 | +17.03(+4.98%) |
Mar 08, 2022 | 349.80 | 358.86 | 340.67 | 341.76 | 6,422,246 | -8.50(-2.43%) |
Mar 07, 2022 | 360.41 | 362.00 | 350.20 | 350.26 | 5,718,023 | -11.47(-3.17%) |
Mar 04, 2022 | 368.00 | 374.82 | 357.17 | 361.73 | 5,329,209 | -6.34(-1.72%) |
Mar 03, 2022 | 386.00 | 386.12 | 364.65 | 368.07 | 6,065,226 | -11.96(-3.15%) |
Mar 02, 2022 | 388.93 | 389.22 | 375.21 | 380.03 | 5,351,235 | -6.21(-1.61%) |
Mar 01, 2022 | 391.60 | 395.00 | 383.70 | 386.24 | 3,286,768 | -8.28(-2.10%) |
Feb 28, 2022 | 387.33 | 397.75 | 382.13 | 394.52 | 5,030,666 | +3.72(+0.95%) |
Feb 25, 2022 | 386.61 | 391.29 | 382.66 | 390.80 | 4,841,821 | +0.77(+0.20%) |
Feb 24, 2022 | 355.09 | 390.73 | 354.90 | 390.03 | 7,060,663 | +22.57(+6.14%) |
Feb 23, 2022 | 382.72 | 386.00 | 366.66 | 367.46 | 4,607,806 | -9.43(-2.50%) |
Feb 22, 2022 | 388.95 | 392.42 | 373.02 | 376.89 | 6,694,141 | -14.40(-3.68%) |
Feb 18, 2022 | 391.29 | 0 | +4.62(+1.19%) | |||
Feb 17, 2022 | 394.23 | 399.11 | 385.70 | 386.67 | 4,665,846 | -11.41(-2.87%) |
Feb 16, 2022 | 401.53 | 401.56 | 390.38 | 398.08 | 5,273,310 | -9.38(-2.30%) |
Feb 15, 2022 | 403.79 | 409.16 | 401.01 | 407.46 | 5,392,513 | +10.89(+2.75%) |
Feb 14, 2022 | 387.59 | 409.36 | 386.89 | 396.57 | 7,193,119 | +5.26(+1.34%) |
Feb 11, 2022 | 405.33 | 411.61 | 387.65 | 391.31 | 7,859,088 | -14.96(-3.68%) |
Feb 10, 2022 | 402.10 | 408.00 | 396.36 | 406.27 | 8,526,377 | -6.62(-1.60%) |
Feb 09, 2022 | 408.65 | 412.98 | 398.79 | 412.89 | 7,731,356 | +9.36(+2.32%) |
Feb 08, 2022 | 398.18 | 406.61 | 395.83 | 403.53 | 6,815,531 | +1.43(+0.36%) |
Feb 07, 2022 | 410.17 | 412.35 | 393.55 | 402.10 | 8,237,027 | -8.07(-1.97%) |
Feb 04, 2022 | 407.31 | 412.77 | 396.64 | 410.17 | 7,794,198 | +4.57(+1.13%) |
Feb 03, 2022 | 421.44 | 404.28 | 405.60 | 9,996,491 | -23.88(-5.56%) | |
Feb 02, 2022 | 448.25 | 451.98 | 426.48 | 429.48 | 14,303,975 | -27.65(-6.05%) |
Feb 01, 2022 | 432.96 | 458.48 | 425.54 | 457.13 | 22,544,682 | +41.40(+9.96%) |
Jan 31, 2022 | 401.97 | 415.73 | 20,027,040 | +31.37(+8.16%) | ||
Jan 28, 2022 | 386.76 | 387.00 | 372.08 | 384.36 | 11,967,152 | -2.64(-0.68%) |
Jan 27, 2022 | 382.06 | 394.80 | 378.10 | 387.00 | 24,304,556 | +27.30(+7.59%) |
Jan 26, 2022 | 378.27 | 382.66 | 357.27 | 359.70 | 12,608,019 | -6.72(-1.83%) |
Jan 25, 2022 | 379.14 | 387.71 | 365.13 | 366.42 | 15,115,431 | -20.73(-5.35%) |
Jan 24, 2022 | 383.91 | 387.26 | 351.46 | 387.15 | 32,512,592 | -10.35(-2.60%) |
Jan 21, 2022 | 400.42 | 409.15 | 379.99 | 397.50 | 58,910,940 | -110.75(-21.79%) |
Jan 20, 2022 | 517.75 | 526.64 | 506.93 | 508.25 | 11,705,589 | -7.61(-1.48%) |
Jan 19, 2022 | 515.00 | 523.21 | 510.51 | 515.86 | 4,351,381 | +5.06(+0.99%) |
Jan 18, 2022 | 520.08 | 521.75 | 508.77 | 510.80 | 4,852,295 | -14.89(-2.83%) |
Jan 14, 2022 | 525.69 | 0 | +6.49(+1.25%) | |||
Jan 13, 2022 | 537.06 | 540.79 | 518.26 | 519.20 | 4,457,290 | -18.02(-3.35%) |
Jan 12, 2022 | 544.27 | 544.27 | 532.02 | 537.22 | 3,786,575 | -3.62(-0.67%) |
Jan 11, 2022 | 536.99 | 543.91 | 530.07 | 540.84 | 3,073,084 | +0.99(+0.18%) |
Jan 10, 2022 | 538.49 | 543.69 | 526.32 | 539.85 | 4,483,364 | -1.21(-0.22%) |
Jan 07, 2022 | 549.46 | 553.43 | 538.22 | 541.06 | 3,382,973 | -12.23(-2.21%) |
Jan 06, 2022 | 554.34 | 563.36 | 542.01 | 553.29 | 5,711,300 | -14.23(-2.51%) |
Jan 05, 2022 | 592.00 | 592.84 | 566.88 | 567.52 | 4,145,175 | -23.63(-4.00%) |
Jan 04, 2022 | 599.91 | 600.41 | 581.60 | 591.15 | 4,392,036 | -6.22(-1.04%) |