Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 333.78 | 337.81 | 330.19 | 330.19 | 1,054,888 | -0.89(-0.27%) |
Mar 30, 2022 | 333.03 | 333.73 | 329.94 | 331.08 | 704,330 | -1.27(-0.38%) |
Mar 29, 2022 | 333.14 | 335.44 | 329.92 | 332.35 | 526,150 | +3.78(+1.15%) |
Mar 28, 2022 | 324.11 | 328.79 | 323.87 | 328.57 | 658,313 | +5.14(+1.59%) |
Mar 25, 2022 | 323.89 | 324.58 | 320.95 | 323.43 | 518,659 | +0.99(+0.31%) |
Mar 24, 2022 | 320.33 | 322.47 | 318.42 | 322.44 | 969,309 | +3.31(+1.04%) |
Mar 23, 2022 | 321.04 | 322.44 | 318.61 | 319.14 | 705,191 | -4.76(-1.47%) |
Mar 22, 2022 | 319.67 | 325.23 | 319.67 | 323.89 | 653,138 | +4.08(+1.28%) |
Mar 21, 2022 | 321.46 | 324.76 | 316.00 | 319.81 | 849,846 | -4.33(-1.33%) |
Mar 18, 2022 | 316.83 | 324.73 | 314.84 | 324.14 | 1,526,547 | +9.20(+2.92%) |
Mar 17, 2022 | 308.16 | 314.94 | 307.61 | 314.94 | 644,573 | +6.82(+2.21%) |
Mar 16, 2022 | 303.93 | 308.34 | 302.07 | 308.12 | 1,854,312 | +7.98(+2.66%) |
Mar 15, 2022 | 299.74 | 301.36 | 296.11 | 300.14 | 956,673 | +5.28(+1.79%) |
Mar 14, 2022 | 299.54 | 301.78 | 293.27 | 294.86 | 891,005 | -3.09(-1.04%) |
Mar 11, 2022 | 307.28 | 308.78 | 297.84 | 297.95 | 1,298,942 | -9.32(-3.03%) |
Mar 10, 2022 | 299.70 | 309.27 | 307.28 | 2,010,242 | -9.11(-2.88%) | |
Mar 09, 2022 | 314.68 | 319.16 | 313.07 | 316.39 | 1,072,806 | +9.11(+2.97%) |
Mar 08, 2022 | 309.18 | 315.13 | 305.06 | 307.28 | 1,043,866 | -0.68(-0.22%) |
Mar 07, 2022 | 318.86 | 321.17 | 307.79 | 307.95 | 1,181,339 | -10.91(-3.42%) |
Mar 04, 2022 | 314.85 | 320.99 | 313.48 | 318.86 | 1,186,154 | +0.92(+0.29%) |
Mar 03, 2022 | 320.96 | 321.61 | 316.22 | 317.94 | 894,732 | -1.07(-0.33%) |
Mar 02, 2022 | 318.28 | 322.37 | 315.44 | 319.01 | 1,000,020 | +3.56(+1.13%) |
Mar 01, 2022 | 314.41 | 320.52 | 313.37 | 315.45 | 1,328,182 | +0.31(+0.10%) |
Feb 28, 2022 | 314.07 | 319.80 | 311.77 | 315.13 | 1,595,035 | -1.63(-0.52%) |
Feb 25, 2022 | 315.57 | 318.41 | 312.26 | 316.77 | 1,500,409 | +1.66(+0.53%) |
Feb 24, 2022 | 304.22 | 316.35 | 303.62 | 315.11 | 1,110,473 | +3.73(+1.20%) |
Feb 23, 2022 | 317.42 | 321.59 | 310.60 | 311.38 | 833,920 | -4.06(-1.29%) |
Feb 22, 2022 | 313.37 | 318.44 | 312.29 | 315.44 | 792,477 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.86 | 322.64 | 313.97 | 315.53 | 1,330,542 | -7.30(-2.26%) |
Feb 16, 2022 | 320.02 | 324.78 | 318.95 | 322.83 | 816,511 | +0.78(+0.24%) |
Feb 15, 2022 | 321.68 | 322.61 | 319.92 | 322.05 | 690,379 | +6.20(+1.96%) |
Feb 14, 2022 | 323.11 | 324.37 | 313.80 | 315.85 | 1,544,365 | -8.61(-2.65%) |
Feb 11, 2022 | 341.30 | 341.74 | 322.78 | 324.46 | 1,859,933 | -17.43(-5.10%) |
Feb 10, 2022 | 336.12 | 346.45 | 328.41 | 341.89 | 2,379,085 | +6.72(+2.00%) |
Feb 09, 2022 | 340.78 | 340.78 | 333.89 | 335.17 | 1,085,346 | +4.93(+1.49%) |
Feb 08, 2022 | 327.11 | 330.91 | 322.03 | 330.24 | 1,101,696 | +1.66(+0.51%) |
Feb 07, 2022 | 338.12 | 340.13 | 327.39 | 328.58 | 858,967 | -10.12(-2.99%) |
Feb 04, 2022 | 330.47 | 342.69 | 330.05 | 338.71 | 1,106,428 | +6.37(+1.92%) |
Feb 03, 2022 | 329.38 | 336.56 | 332.34 | 953,520 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.01 | 339.47 | 330.01 | 338.87 | 959,772 | +3.08(+0.92%) |
Feb 01, 2022 | 335.88 | 336.17 | 328.11 | 335.80 | 947,401 | +0.88(+0.26%) |
Jan 31, 2022 | 328.82 | 335.01 | 334.92 | 746,514 | +6.34(+1.93%) | |
Jan 28, 2022 | 318.93 | 328.74 | 314.48 | 328.58 | 788,002 | +10.34(+3.25%) |
Jan 27, 2022 | 321.24 | 326.09 | 317.24 | 318.24 | 1,132,124 | +1.35(+0.43%) |
Jan 26, 2022 | 322.30 | 327.82 | 315.65 | 316.89 | 1,092,690 | -0.48(-0.15%) |
Jan 25, 2022 | 329.12 | 331.63 | 316.62 | 317.37 | 1,699,857 | -18.60(-5.54%) |
Jan 24, 2022 | 327.69 | 336.44 | 320.92 | 335.97 | 986,796 | +2.16(+0.65%) |
Jan 21, 2022 | 337.32 | 340.96 | 332.93 | 333.81 | 801,446 | -3.32(-0.98%) |
Jan 20, 2022 | 340.88 | 346.33 | 336.42 | 337.13 | 789,920 | -1.33(-0.39%) |
Jan 19, 2022 | 339.13 | 346.10 | 338.03 | 338.46 | 597,250 | +2.16(+0.64%) |
Jan 18, 2022 | 339.57 | 340.95 | 334.44 | 336.31 | 1,172,512 | -8.92(-2.58%) |
Jan 14, 2022 | 345.22 | 0 | -8.83(-2.49%) | |||
Jan 13, 2022 | 365.04 | 367.56 | 353.66 | 354.05 | 583,449 | -10.07(-2.76%) |
Jan 12, 2022 | 360.94 | 364.57 | 359.33 | 364.11 | 622,638 | +4.92(+1.37%) |
Jan 11, 2022 | 353.19 | 359.22 | 348.72 | 359.19 | 886,995 | +5.93(+1.68%) |
Jan 10, 2022 | 359.71 | 359.71 | 349.15 | 353.27 | 975,535 | -10.36(-2.85%) |
Jan 07, 2022 | 365.52 | 366.24 | 361.89 | 363.63 | 516,692 | -2.17(-0.59%) |
Jan 06, 2022 | 366.48 | 367.89 | 359.59 | 365.79 | 874,220 | -2.37(-0.64%) |
Jan 05, 2022 | 377.56 | 379.08 | 368.12 | 368.17 | 572,974 | -9.00(-2.39%) |
Jan 04, 2022 | 376.36 | 378.87 | 373.09 | 377.17 | 541,314 | +2.62(+0.70%) |