Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 351.86 | 354.06 | 345.06 | 345.07 | 1,201,667 | -5.20(-1.48%) |
Mar 30, 2022 | 349.56 | 351.39 | 347.77 | 350.27 | 494,420 | -0.27(-0.08%) |
Mar 29, 2022 | 347.03 | 352.25 | 338.27 | 350.54 | 1,041,913 | +11.59(+3.42%) |
Mar 28, 2022 | 332.99 | 340.25 | 332.50 | 338.95 | 781,565 | +6.51(+1.96%) |
Mar 25, 2022 | 330.67 | 332.81 | 328.02 | 332.44 | 597,641 | +2.55(+0.77%) |
Mar 24, 2022 | 325.40 | 329.90 | 325.38 | 329.90 | 731,434 | +4.48(+1.38%) |
Mar 23, 2022 | 327.16 | 328.89 | 323.75 | 325.41 | 803,417 | -2.06(-0.63%) |
Mar 22, 2022 | 326.66 | 328.37 | 322.83 | 327.47 | 736,283 | +2.49(+0.77%) |
Mar 21, 2022 | 324.27 | 328.41 | 322.88 | 324.98 | 744,257 | +1.63(+0.51%) |
Mar 18, 2022 | 328.53 | 329.49 | 321.82 | 323.35 | 1,520,819 | -0.06(-0.02%) |
Mar 17, 2022 | 317.13 | 324.86 | 317.11 | 323.41 | 700,676 | +7.13(+2.25%) |
Mar 16, 2022 | 315.27 | 318.11 | 310.34 | 316.28 | 1,007,994 | +2.28(+0.73%) |
Mar 15, 2022 | 320.86 | 320.86 | 311.17 | 314.00 | 918,457 | -2.59(-0.82%) |
Mar 14, 2022 | 323.89 | 324.65 | 315.39 | 316.59 | 765,597 | -5.21(-1.62%) |
Mar 11, 2022 | 325.34 | 327.99 | 321.58 | 321.80 | 517,742 | -3.23(-1.00%) |
Mar 10, 2022 | 323.13 | 326.29 | 321.98 | 325.03 | 688,079 | +0.03(+0.01%) |
Mar 09, 2022 | 325.32 | 327.97 | 321.41 | 325.00 | 735,904 | +2.14(+0.66%) |
Mar 08, 2022 | 328.89 | 330.17 | 322.00 | 322.86 | 666,711 | -7.87(-2.38%) |
Mar 07, 2022 | 330.76 | 334.48 | 328.76 | 330.73 | 708,211 | -1.06(-0.32%) |
Mar 04, 2022 | 325.98 | 333.98 | 324.86 | 331.79 | 793,157 | +3.87(+1.18%) |
Mar 03, 2022 | 322.68 | 328.93 | 321.80 | 327.92 | 831,349 | +6.74(+2.10%) |
Mar 02, 2022 | 316.47 | 321.94 | 315.72 | 321.18 | 822,885 | +5.55(+1.76%) |
Mar 01, 2022 | 314.32 | 318.57 | 312.18 | 315.63 | 762,674 | +3.48(+1.12%) |
Feb 28, 2022 | 315.29 | 316.60 | 309.99 | 312.15 | 1,183,540 | -6.75(-2.12%) |
Feb 25, 2022 | 311.17 | 318.92 | 311.98 | 318.90 | 955,305 | +9.73(+3.15%) |
Feb 24, 2022 | 306.82 | 310.63 | 301.40 | 309.17 | 1,695,201 | -1.60(-0.51%) |
Feb 23, 2022 | 328.12 | 328.12 | 309.73 | 310.77 | 1,526,463 | +9.73(+3.23%) |
Feb 22, 2022 | 301.51 | 304.01 | 299.01 | 301.04 | 912,537 | -1.04(-0.34%) |
Feb 18, 2022 | 302.07 | 0 | -2.20(-0.72%) | |||
Feb 17, 2022 | 308.60 | 308.60 | 304.02 | 304.27 | 788,590 | -4.98(-1.61%) |
Feb 16, 2022 | 310.04 | 310.90 | 305.10 | 309.25 | 569,584 | +0.11(+0.04%) |
Feb 15, 2022 | 314.59 | 315.50 | 308.32 | 309.13 | 797,553 | -3.56(-1.14%) |
Feb 14, 2022 | 314.71 | 317.61 | 311.56 | 312.69 | 773,246 | -2.22(-0.71%) |
Feb 11, 2022 | 316.02 | 317.90 | 311.06 | 314.92 | 630,085 | -0.81(-0.26%) |
Feb 10, 2022 | 319.69 | 323.18 | 313.94 | 315.73 | 719,377 | -8.88(-2.74%) |
Feb 09, 2022 | 322.12 | 324.94 | 320.22 | 324.61 | 599,810 | +5.94(+1.86%) |
Feb 08, 2022 | 319.59 | 321.48 | 316.82 | 318.67 | 629,558 | -0.27(-0.09%) |
Feb 07, 2022 | 319.03 | 320.66 | 316.44 | 318.95 | 703,055 | -0.09(-0.03%) |
Feb 04, 2022 | 320.91 | 323.13 | 317.41 | 319.03 | 897,141 | -3.94(-1.22%) |
Feb 03, 2022 | 323.76 | 325.00 | 322.97 | 640,233 | -2.66(-0.82%) | |
Feb 02, 2022 | 314.07 | 325.75 | 313.01 | 325.64 | 1,162,034 | +13.21(+4.23%) |
Feb 01, 2022 | 316.21 | 316.28 | 308.18 | 312.43 | 797,192 | -2.81(-0.89%) |
Jan 31, 2022 | 316.56 | 312.99 | 315.24 | 1,077,208 | -1.79(-0.57%) | |
Jan 28, 2022 | 305.24 | 317.05 | 299.79 | 317.03 | 1,003,001 | +12.58(+4.13%) |
Jan 27, 2022 | 306.35 | 310.94 | 301.76 | 304.45 | 1,050,677 | -1.69(-0.55%) |
Jan 26, 2022 | 309.80 | 314.56 | 303.94 | 306.13 | 844,960 | -3.80(-1.23%) |
Jan 25, 2022 | 307.57 | 311.94 | 303.62 | 309.93 | 952,641 | +0.33(+0.11%) |
Jan 24, 2022 | 309.95 | 310.31 | 299.82 | 309.61 | 1,063,682 | -1.07(-0.35%) |
Jan 21, 2022 | 311.99 | 313.25 | 307.74 | 310.68 | 942,889 | +0.82(+0.26%) |
Jan 20, 2022 | 313.46 | 318.75 | 309.11 | 309.86 | 851,040 | -4.06(-1.29%) |
Jan 19, 2022 | 316.69 | 320.61 | 313.78 | 313.93 | 785,890 | -2.37(-0.75%) |
Jan 18, 2022 | 317.41 | 317.76 | 312.85 | 316.29 | 1,015,545 | -1.81(-0.57%) |
Jan 14, 2022 | 318.10 | 0 | -2.28(-0.71%) | |||
Jan 13, 2022 | 323.06 | 324.24 | 319.55 | 320.38 | 620,340 | -2.68(-0.83%) |
Jan 12, 2022 | 318.30 | 324.24 | 318.30 | 323.06 | 592,781 | +4.03(+1.26%) |
Jan 11, 2022 | 316.99 | 319.75 | 313.70 | 319.03 | 648,363 | +2.66(+0.84%) |
Jan 10, 2022 | 312.76 | 317.95 | 312.62 | 316.37 | 609,876 | +3.44(+1.10%) |
Jan 07, 2022 | 320.05 | 321.42 | 312.72 | 312.93 | 822,204 | -8.29(-2.58%) |
Jan 06, 2022 | 320.05 | 322.50 | 316.02 | 321.22 | 730,630 | +3.14(+0.99%) |
Jan 05, 2022 | 319.98 | 321.36 | 314.48 | 318.08 | 760,659 | -2.87(-0.89%) |
Jan 04, 2022 | 320.95 | 323.44 | 319.65 | 320.95 | 888,120 | -0.22(-0.07%) |