Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 342.06 | 345.50 | 339.00 | 339.88 | 967,712 | -2.57(-0.75%) |
Mar 30, 2022 | 346.03 | 349.12 | 340.48 | 342.45 | 602,000 | -5.17(-1.49%) |
Mar 29, 2022 | 342.45 | 348.38 | 341.74 | 347.62 | 751,476 | +9.99(+2.96%) |
Mar 28, 2022 | 333.49 | 338.93 | 328.68 | 337.63 | 635,801 | +5.21(+1.57%) |
Mar 25, 2022 | 336.39 | 336.39 | 325.19 | 332.41 | 498,462 | -1.29(-0.39%) |
Mar 24, 2022 | 330.74 | 333.95 | 323.28 | 333.71 | 543,735 | +3.17(+0.96%) |
Mar 23, 2022 | 340.31 | 340.31 | 328.50 | 330.54 | 639,314 | -10.13(-2.97%) |
Mar 22, 2022 | 333.07 | 342.15 | 333.08 | 340.66 | 639,485 | +3.11(+0.92%) |
Mar 21, 2022 | 332.26 | 339.24 | 330.69 | 337.55 | 768,181 | +0.87(+0.26%) |
Mar 18, 2022 | 326.80 | 337.22 | 326.62 | 336.68 | 1,414,234 | +7.64(+2.32%) |
Mar 17, 2022 | 316.24 | 329.05 | 313.07 | 329.05 | 905,399 | +11.34(+3.57%) |
Mar 16, 2022 | 307.73 | 319.12 | 306.27 | 317.70 | 931,057 | +13.61(+4.48%) |
Mar 15, 2022 | 304.12 | 305.82 | 294.54 | 304.10 | 836,958 | +6.32(+2.12%) |
Mar 14, 2022 | 296.64 | 304.76 | 294.89 | 297.77 | 972,138 | +2.18(+0.74%) |
Mar 11, 2022 | 312.64 | 313.56 | 295.23 | 295.59 | 660,677 | -11.84(-3.85%) |
Mar 10, 2022 | 308.05 | 310.85 | 301.63 | 307.43 | 790,044 | -8.43(-2.67%) |
Mar 09, 2022 | 313.85 | 320.09 | 312.10 | 315.87 | 897,901 | +10.88(+3.57%) |
Mar 08, 2022 | 304.16 | 315.65 | 298.05 | 304.98 | 800,479 | -2.73(-0.89%) |
Mar 07, 2022 | 314.20 | 316.15 | 305.49 | 307.71 | 749,599 | -7.04(-2.24%) |
Mar 04, 2022 | 319.16 | 324.74 | 311.89 | 314.76 | 790,061 | -8.15(-2.52%) |
Mar 03, 2022 | 325.58 | 325.87 | 316.40 | 322.91 | 883,955 | +1.71(+0.53%) |
Mar 02, 2022 | 324.07 | 325.43 | 314.45 | 321.20 | 554,533 | -0.06(-0.02%) |
Mar 01, 2022 | 317.00 | 325.52 | 316.32 | 321.25 | 992,792 | +3.55(+1.12%) |
Feb 28, 2022 | 316.52 | 320.68 | 312.51 | 317.70 | 1,205,762 | -2.81(-0.88%) |
Feb 25, 2022 | 315.73 | 322.77 | 314.93 | 320.52 | 904,978 | +5.43(+1.72%) |
Feb 24, 2022 | 302.39 | 315.76 | 298.31 | 315.09 | 900,929 | +8.40(+2.74%) |
Feb 23, 2022 | 313.35 | 317.12 | 305.35 | 306.69 | 1,136,482 | -4.46(-1.43%) |
Feb 22, 2022 | 302.53 | 315.18 | 300.62 | 311.15 | 1,114,454 | +7.68(+2.53%) |
Feb 18, 2022 | 303.47 | 0 | -5.71(-1.85%) | |||
Feb 17, 2022 | 323.30 | 324.63 | 307.90 | 309.18 | 773,407 | -15.58(-4.80%) |
Feb 16, 2022 | 331.11 | 331.24 | 316.93 | 324.77 | 791,261 | -8.04(-2.41%) |
Feb 15, 2022 | 326.91 | 334.93 | 324.49 | 332.80 | 988,386 | +12.33(+3.85%) |
Feb 14, 2022 | 321.95 | 323.57 | 313.54 | 320.48 | 1,080,351 | -1.41(-0.44%) |
Feb 11, 2022 | 333.63 | 339.88 | 321.68 | 321.89 | 1,905,163 | -26.44(-7.59%) |
Feb 10, 2022 | 348.50 | 357.12 | 345.33 | 348.33 | 1,146,885 | -9.51(-2.66%) |
Feb 09, 2022 | 350.19 | 359.80 | 350.19 | 357.84 | 879,814 | +12.73(+3.69%) |
Feb 08, 2022 | 342.81 | 347.44 | 340.39 | 345.11 | 580,984 | -1.12(-0.32%) |
Feb 07, 2022 | 348.23 | 355.90 | 344.81 | 346.23 | 593,294 | -2.39(-0.69%) |
Feb 04, 2022 | 346.30 | 353.94 | 341.77 | 348.62 | 1,015,915 | +1.67(+0.48%) |
Feb 03, 2022 | 337.92 | 349.25 | 346.95 | 1,209,833 | +0.42(+0.12%) | |
Feb 02, 2022 | 347.10 | 348.46 | 342.35 | 346.53 | 668,310 | -0.21(-0.06%) |
Feb 01, 2022 | 343.28 | 349.51 | 339.71 | 346.74 | 980,213 | +7.42(+2.19%) |
Jan 31, 2022 | 321.78 | 340.35 | 339.32 | 1,031,010 | +16.40(+5.08%) | |
Jan 28, 2022 | 313.34 | 323.05 | 309.41 | 322.92 | 808,170 | +7.39(+2.34%) |
Jan 27, 2022 | 325.19 | 329.70 | 314.35 | 315.52 | 983,105 | -7.22(-2.24%) |
Jan 26, 2022 | 334.26 | 339.79 | 318.21 | 322.74 | 1,314,441 | -12.63(-3.77%) |
Jan 25, 2022 | 349.03 | 349.03 | 334.66 | 335.37 | 1,215,550 | -19.65(-5.53%) |
Jan 24, 2022 | 351.08 | 355.56 | 335.08 | 355.02 | 1,368,250 | -0.95(-0.27%) |
Jan 21, 2022 | 369.14 | 373.52 | 355.82 | 355.97 | 1,096,022 | -14.10(-3.81%) |
Jan 20, 2022 | 378.79 | 384.06 | 368.77 | 370.08 | 812,922 | -3.81(-1.02%) |
Jan 19, 2022 | 373.89 | 383.71 | 373.31 | 373.89 | 806,217 | +1.20(+0.32%) |
Jan 18, 2022 | 391.16 | 391.16 | 372.09 | 372.69 | 1,080,128 | -21.41(-5.43%) |
Jan 14, 2022 | 394.11 | 0 | +5.48(+1.41%) | |||
Jan 13, 2022 | 403.27 | 403.27 | 387.59 | 388.63 | 1,171,838 | -13.48(-3.35%) |
Jan 12, 2022 | 409.53 | 416.34 | 400.79 | 402.11 | 1,835,877 | -10.15(-2.46%) |
Jan 11, 2022 | 374.24 | 413.05 | 370.62 | 412.26 | 4,226,508 | +59.85(+16.98%) |
Jan 10, 2022 | 353.28 | 356.23 | 336.72 | 352.41 | 1,792,701 | -7.86(-2.18%) |
Jan 07, 2022 | 369.45 | 379.11 | 359.92 | 360.27 | 1,072,326 | -8.34(-2.26%) |
Jan 06, 2022 | 357.35 | 372.99 | 354.45 | 368.61 | 1,195,204 | +10.75(+3.00%) |
Jan 05, 2022 | 360.40 | 370.70 | 357.49 | 357.86 | 889,702 | -4.36(-1.20%) |
Jan 04, 2022 | 369.53 | 370.04 | 355.06 | 362.22 | 891,186 | -8.28(-2.23%) |