Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 290.59 | 292.25 | 283.64 | 284.06 | 11,649,131 | -8.66(-2.96%) |
Mar 30, 2022 | 297.14 | 299.16 | 290.49 | 292.73 | 7,610,221 | -8.78(-2.91%) |
Mar 29, 2022 | 300.75 | 304.51 | 296.95 | 301.50 | 5,602,381 | +3.25(+1.09%) |
Mar 28, 2022 | 295.14 | 298.32 | 293.46 | 298.25 | 4,147,524 | +3.42(+1.16%) |
Mar 25, 2022 | 302.24 | 302.54 | 292.57 | 294.83 | 5,456,417 | -4.84(-1.61%) |
Mar 24, 2022 | 300.97 | 303.11 | 298.27 | 299.67 | 4,872,148 | -1.21(-0.40%) |
Mar 23, 2022 | 310.23 | 311.45 | 299.74 | 300.88 | 5,486,652 | -12.03(-3.85%) |
Mar 22, 2022 | 312.52 | 314.40 | 307.48 | 312.91 | 5,125,077 | +0.34(+0.11%) |
Mar 21, 2022 | 320.80 | 323.31 | 310.40 | 312.57 | 4,763,395 | -10.79(-3.34%) |
Mar 18, 2022 | 316.61 | 323.36 | 315.36 | 323.36 | 9,915,340 | +4.16(+1.30%) |
Mar 17, 2022 | 312.35 | 319.20 | 311.12 | 319.20 | 3,290,916 | +5.17(+1.65%) |
Mar 16, 2022 | 314.67 | 316.92 | 307.69 | 314.03 | 4,155,337 | +2.25(+0.72%) |
Mar 15, 2022 | 304.01 | 313.34 | 303.99 | 311.78 | 3,977,978 | +9.66(+3.20%) |
Mar 14, 2022 | 306.44 | 307.47 | 300.08 | 302.12 | 3,797,944 | +1.49(+0.50%) |
Mar 11, 2022 | 303.00 | 305.38 | 300.10 | 300.63 | 3,133,714 | -1.09(-0.36%) |
Mar 10, 2022 | 298.33 | 302.03 | 301.72 | 4,095,257 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.68 | 306.01 | 300.75 | 301.02 | 4,681,050 | +2.24(+0.75%) |
Mar 08, 2022 | 301.62 | 309.87 | 298.04 | 298.78 | 5,397,600 | -5.69(-1.87%) |
Mar 07, 2022 | 305.88 | 310.91 | 301.96 | 304.47 | 4,947,716 | -1.40(-0.46%) |
Mar 04, 2022 | 303.94 | 308.14 | 301.39 | 305.88 | 3,849,939 | -0.09(-0.03%) |
Mar 03, 2022 | 310.53 | 311.93 | 304.53 | 305.97 | 4,086,279 | -2.84(-0.92%) |
Mar 02, 2022 | 302.86 | 312.41 | 301.56 | 308.81 | 5,982,866 | +6.72(+2.22%) |
Mar 01, 2022 | 296.75 | 304.15 | 295.97 | 302.09 | 5,978,978 | +4.17(+1.40%) |
Feb 28, 2022 | 295.23 | 298.16 | 292.87 | 297.92 | 6,078,097 | -0.77(-0.26%) |
Feb 25, 2022 | 295.42 | 299.45 | 291.11 | 298.70 | 6,901,943 | +3.22(+1.09%) |
Feb 24, 2022 | 282.99 | 295.67 | 282.32 | 295.48 | 8,924,290 | +5.43(+1.87%) |
Feb 23, 2022 | 301.21 | 302.23 | 289.69 | 290.05 | 11,687,148 | -8.20(-2.75%) |
Feb 22, 2022 | 316.09 | 317.60 | 294.64 | 298.24 | 20,931,864 | -28.96(-8.85%) |
Feb 18, 2022 | 327.20 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.20 | 332.33 | 327.69 | 328.21 | 4,163,204 | -2.03(-0.61%) |
Feb 16, 2022 | 331.57 | 332.85 | 326.12 | 330.24 | 4,435,581 | -2.99(-0.90%) |
Feb 15, 2022 | 335.40 | 337.15 | 331.46 | 333.23 | 3,766,009 | +1.60(+0.48%) |
Feb 14, 2022 | 328.27 | 332.90 | 327.17 | 331.63 | 4,032,625 | +1.20(+0.36%) |
Feb 11, 2022 | 334.58 | 337.08 | 328.80 | 330.43 | 3,507,547 | -4.53(-1.35%) |
Feb 10, 2022 | 338.49 | 342.42 | 332.86 | 334.96 | 4,545,053 | -8.75(-2.55%) |
Feb 09, 2022 | 344.60 | 346.62 | 342.42 | 343.71 | 2,943,710 | +2.76(+0.81%) |
Feb 08, 2022 | 337.09 | 342.40 | 334.68 | 340.95 | 3,416,816 | +3.86(+1.14%) |
Feb 07, 2022 | 339.83 | 341.29 | 335.29 | 337.09 | 2,977,157 | -2.19(-0.64%) |
Feb 04, 2022 | 342.89 | 343.13 | 334.17 | 339.28 | 3,952,250 | -4.85(-1.41%) |
Feb 03, 2022 | 349.20 | 342.61 | 344.13 | 4,250,000 | -8.41(-2.39%) | |
Feb 02, 2022 | 347.49 | 353.38 | 346.91 | 352.54 | 4,046,881 | +4.75(+1.36%) |
Feb 01, 2022 | 348.52 | 349.67 | 341.82 | 347.80 | 3,609,275 | +1.62(+0.47%) |
Jan 31, 2022 | 344.13 | 346.58 | 346.17 | 4,329,772 | +0.42(+0.12%) | |
Jan 28, 2022 | 339.75 | 345.90 | 332.83 | 345.76 | 4,832,667 | +9.54(+2.84%) |
Jan 27, 2022 | 339.99 | 343.48 | 333.84 | 336.22 | 4,177,937 | -0.80(-0.24%) |
Jan 26, 2022 | 339.59 | 345.15 | 334.35 | 337.02 | 6,468,115 | -1.60(-0.47%) |
Jan 25, 2022 | 337.83 | 341.02 | 332.22 | 338.63 | 5,867,702 | -4.56(-1.33%) |
Jan 24, 2022 | 324.29 | 343.72 | 324.13 | 343.18 | 9,100,412 | +13.88(+4.21%) |
Jan 21, 2022 | 331.78 | 339.67 | 327.50 | 329.31 | 8,182,402 | -0.45(-0.14%) |
Jan 20, 2022 | 340.84 | 341.33 | 329.23 | 329.76 | 5,763,831 | -9.54(-2.81%) |
Jan 19, 2022 | 346.36 | 347.80 | 339.03 | 339.30 | 5,484,195 | -6.63(-1.92%) |
Jan 18, 2022 | 345.34 | 347.22 | 339.62 | 345.93 | 6,822,078 | -4.98(-1.42%) |
Jan 14, 2022 | 350.91 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.25 | 371.95 | 363.98 | 365.04 | 3,671,654 | -2.28(-0.62%) |
Jan 12, 2022 | 366.27 | 371.14 | 364.47 | 367.32 | 3,833,487 | +2.57(+0.71%) |
Jan 11, 2022 | 366.07 | 369.62 | 362.53 | 364.75 | 4,650,142 | -0.75(-0.20%) |
Jan 10, 2022 | 365.44 | 365.61 | 359.31 | 365.49 | 6,825,078 | -5.80(-1.56%) |
Jan 07, 2022 | 380.49 | 381.18 | 370.60 | 371.29 | 4,792,412 | -11.46(-2.99%) |
Jan 06, 2022 | 385.39 | 385.88 | 380.17 | 382.75 | 3,513,969 | -1.40(-0.36%) |
Jan 05, 2022 | 390.53 | 390.73 | 383.75 | 384.15 | 4,704,405 | -5.28(-1.36%) |
Jan 04, 2022 | 385.47 | 390.16 | 385.05 | 389.43 | 3,462,316 | +3.96(+1.03%) |