Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 277.45 | 282.11 | 272.34 | 272.50 | 52,399,320 | -4.03(-1.46%) |
Mar 30, 2022 | 282.67 | 284.58 | 274.67 | 276.53 | 46,379,416 | -9.65(-3.37%) |
Mar 29, 2022 | 286.57 | 289.08 | 279.43 | 286.18 | 48,926,800 | +4.36(+1.55%) |
Mar 28, 2022 | 277.18 | 282.13 | 271.70 | 281.82 | 42,576,444 | +5.01(+1.81%) |
Mar 25, 2022 | 278.49 | 283.20 | 272.35 | 276.80 | 57,978,576 | -4.32(-1.54%) |
Mar 24, 2022 | 261.31 | 282.82 | 258.73 | 281.13 | 87,799,488 | +25.13(+9.82%) |
Mar 23, 2022 | 260.91 | 265.76 | 255.41 | 256.00 | 50,238,812 | -8.89(-3.36%) |
Mar 22, 2022 | 266.92 | 272.02 | 260.38 | 264.89 | 54,762,344 | -2.10(-0.79%) |
Mar 21, 2022 | 264.72 | 271.16 | 259.33 | 266.99 | 59,218,144 | +2.81(+1.06%) |
Mar 18, 2022 | 247.66 | 265.34 | 245.91 | 264.18 | 73,531,064 | +16.85(+6.81%) |
Mar 17, 2022 | 240.88 | 248.09 | 238.74 | 247.33 | 47,211,016 | +2.70(+1.10%) |
Mar 16, 2022 | 234.69 | 245.65 | 231.41 | 244.64 | 67,227,040 | +15.21(+6.63%) |
Mar 15, 2022 | 214.90 | 230.07 | 212.94 | 229.43 | 49,259,992 | +16.41(+7.70%) |
Mar 14, 2022 | 218.40 | 222.33 | 211.31 | 213.02 | 38,535,052 | -7.69(-3.48%) |
Mar 11, 2022 | 229.91 | 231.14 | 220.17 | 220.71 | 36,769,824 | -5.57(-2.46%) |
Mar 10, 2022 | 225.01 | 227.58 | 218.53 | 226.28 | 42,811,816 | -3.56(-1.55%) |
Mar 09, 2022 | 223.57 | 231.89 | 222.18 | 229.84 | 49,256,788 | +14.98(+6.97%) |
Mar 08, 2022 | 212.81 | 223.43 | 206.23 | 214.85 | 55,731,784 | +1.62(+0.76%) |
Mar 07, 2022 | 227.87 | 230.03 | 213.02 | 213.24 | 45,016,092 | -15.82(-6.91%) |
Mar 04, 2022 | 233.53 | 236.49 | 224.52 | 229.06 | 43,258,504 | -7.77(-3.28%) |
Mar 03, 2022 | 242.30 | 242.94 | 234.38 | 236.83 | 36,393,116 | -5.05(-2.09%) |
Mar 02, 2022 | 237.25 | 243.77 | 233.84 | 241.88 | 38,974,808 | +7.46(+3.18%) |
Mar 01, 2022 | 242.55 | 243.41 | 230.99 | 234.42 | 41,214,752 | -9.07(-3.72%) |
Feb 28, 2022 | 239.56 | 246.28 | 236.95 | 243.49 | 47,711,676 | +2.28(+0.94%) |
Feb 25, 2022 | 236.86 | 241.81 | 234.66 | 241.21 | 52,965,924 | +4.08(+1.72%) |
Feb 24, 2022 | 209.84 | 237.65 | 208.69 | 237.12 | 73,559,760 | +13.59(+6.08%) |
Feb 23, 2022 | 237.66 | 241.19 | 222.68 | 223.54 | 56,569,764 | -10.01(-4.29%) |
Feb 22, 2022 | 230.01 | 240.28 | 229.66 | 233.55 | 63,347,416 | -2.52(-1.07%) |
Feb 18, 2022 | 236.07 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.92 | 257.46 | 241.29 | 244.70 | 81,051,472 | -20.01(-7.56%) |
Feb 16, 2022 | 262.20 | 265.42 | 255.14 | 264.71 | 72,553,432 | +0.16(+0.06%) |
Feb 15, 2022 | 249.12 | 265.05 | 247.47 | 264.55 | 70,115,016 | +21.70(+8.94%) |
Feb 14, 2022 | 238.98 | 248.38 | 237.19 | 242.85 | 44,018,616 | +3.72(+1.56%) |
Feb 11, 2022 | 258.77 | 261.13 | 237.38 | 239.13 | 60,645,836 | -18.72(-7.26%) |
Feb 10, 2022 | 259.56 | 268.85 | 255.62 | 257.85 | 51,289,780 | -8.80(-3.30%) |
Feb 09, 2022 | 255.84 | 266.85 | 253.15 | 266.65 | 52,428,276 | +15.95(+6.36%) |
Feb 08, 2022 | 243.23 | 251.76 | 239.44 | 250.71 | 40,968,040 | +3.79(+1.54%) |
Feb 07, 2022 | 243.36 | 251.44 | 241.66 | 246.91 | 37,623,624 | +4.08(+1.68%) |
Feb 04, 2022 | 239.36 | 245.98 | 235.97 | 242.83 | 35,536,100 | +3.70(+1.55%) |
Feb 03, 2022 | 244.22 | 237.44 | 239.12 | 41,004,584 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.56 | 257.79 | 245.16 | 252.06 | 54,204,484 | +6.05(+2.46%) |
Feb 01, 2022 | 250.66 | 251.07 | 238.54 | 246.01 | 51,802,040 | +17.95(+7.87%) |
Jan 28, 2022 | 219.79 | 228.24 | 212.66 | 228.06 | 54,469,896 | +8.95(+4.08%) |
Jan 27, 2022 | 235.33 | 239.59 | 216.43 | 219.11 | 57,349,796 | -8.27(-3.64%) |
Jan 26, 2022 | 232.05 | 240.21 | 222.67 | 227.38 | 75,559,200 | +4.47(+2.01%) |
Jan 25, 2022 | 225.12 | 229.09 | 219.67 | 222.91 | 66,200,760 | -10.46(-4.48%) |
Jan 24, 2022 | 222.97 | 233.45 | 208.57 | 233.37 | 91,844,864 | -0.02(-0.01%) |
Jan 21, 2022 | 234.72 | 247.86 | 232.28 | 233.39 | 72,005,544 | -7.75(-3.21%) |
Jan 20, 2022 | 252.66 | 255.41 | 240.58 | 241.14 | 43,375,956 | -9.16(-3.66%) |
Jan 19, 2022 | 260.40 | 265.04 | 250.15 | 250.30 | 48,747,136 | -8.35(-3.23%) |
Jan 18, 2022 | 262.21 | 265.98 | 257.38 | 258.64 | 42,494,000 | -3.47(-1.32%) |
Jan 14, 2022 | 262.11 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.37 | 283.68 | 264.58 | 265.35 | 54,431,548 | -14.22(-5.09%) |
Jan 12, 2022 | 280.25 | 285.52 | 275.67 | 279.57 | 38,332,084 | +1.82(+0.65%) |
Jan 11, 2022 | 272.82 | 280.23 | 267.99 | 277.75 | 40,396,908 | +4.16(+1.52%) |
Jan 10, 2022 | 265.41 | 274.28 | 256.06 | 273.59 | 59,446,796 | +1.53(+0.56%) |
Jan 07, 2022 | 280.99 | 283.80 | 270.17 | 272.06 | 41,055,536 | -9.30(-3.30%) |
Jan 06, 2022 | 275.99 | 283.56 | 270.25 | 281.36 | 45,429,476 | +5.73(+2.08%) |
Jan 05, 2022 | 289.06 | 293.72 | 274.92 | 275.63 | 49,721,476 | -16.84(-5.76%) |
Jan 04, 2022 | 302.32 | 304.23 | 283.07 | 292.46 | 52,705,844 | -8.30(-2.76%) |