Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 364.86 | 367.71 | 358.88 | 359.20 | 48,893,420 | -5.46(-1.50%) |
Mar 30, 2022 | 363.72 | 371.32 | 361.33 | 364.66 | 59,807,448 | -1.86(-0.51%) |
Mar 29, 2022 | 369.33 | 371.59 | 357.70 | 366.52 | 73,527,176 | +2.58(+0.71%) |
Mar 28, 2022 | 355.03 | 365.96 | 351.20 | 363.95 | 102,404,024 | +27.07(+8.03%) |
Mar 25, 2022 | 336.00 | 340.60 | 332.44 | 336.88 | 62,032,708 | -1.09(-0.32%) |
Mar 24, 2022 | 336.58 | 341.50 | 329.60 | 337.97 | 68,852,056 | +4.94(+1.48%) |
Mar 23, 2022 | 326.65 | 346.90 | 325.47 | 333.04 | 120,565,728 | +1.71(+0.52%) |
Mar 22, 2022 | 310.00 | 332.62 | 307.25 | 331.33 | 105,774,480 | +24.27(+7.91%) |
Mar 21, 2022 | 304.99 | 314.28 | 302.36 | 307.05 | 81,894,552 | +5.26(+1.74%) |
Mar 18, 2022 | 291.50 | 302.62 | 289.13 | 301.80 | 101,015,136 | +11.26(+3.88%) |
Mar 17, 2022 | 277.00 | 291.67 | 275.24 | 290.53 | 66,485,148 | +10.46(+3.73%) |
Mar 16, 2022 | 269.67 | 280.67 | 267.42 | 280.08 | 83,937,600 | +12.78(+4.78%) |
Mar 15, 2022 | 258.42 | 268.52 | 252.19 | 267.30 | 66,765,856 | +11.84(+4.63%) |
Mar 14, 2022 | 260.20 | 266.90 | 252.01 | 255.46 | 70,912,288 | -9.66(-3.64%) |
Mar 11, 2022 | 280.07 | 281.27 | 264.59 | 265.12 | 67,043,460 | -14.32(-5.12%) |
Mar 10, 2022 | 283.82 | 284.82 | 270.12 | 279.43 | 58,512,324 | -6.89(-2.41%) |
Mar 09, 2022 | 279.83 | 286.85 | 277.34 | 286.32 | 59,053,260 | +11.52(+4.19%) |
Mar 08, 2022 | 265.18 | 283.33 | 260.72 | 274.80 | 80,243,328 | +6.61(+2.46%) |
Mar 07, 2022 | 285.43 | 288.71 | 268.19 | 268.19 | 72,230,376 | -11.24(-4.02%) |
Mar 04, 2022 | 283.03 | 285.22 | 275.05 | 279.43 | 67,181,112 | -0.33(-0.12%) |
Mar 03, 2022 | 292.92 | 295.48 | 277.53 | 279.76 | 61,125,300 | -13.53(-4.61%) |
Mar 02, 2022 | 290.71 | 295.49 | 281.42 | 293.30 | 74,838,648 | +5.17(+1.80%) |
Mar 01, 2022 | 289.89 | 296.63 | 284.59 | 288.12 | 74,522,816 | -2.02(-0.70%) |
Feb 28, 2022 | 271.67 | 292.29 | 271.57 | 290.14 | 98,743,392 | +20.19(+7.48%) |
Feb 25, 2022 | 269.74 | 271.61 | 262.67 | 269.96 | 76,069,568 | +3.03(+1.14%) |
Feb 24, 2022 | 233.46 | 267.49 | 233.33 | 266.92 | 135,237,504 | +12.24(+4.81%) |
Feb 23, 2022 | 276.81 | 278.43 | 253.52 | 254.68 | 94,494,088 | -19.16(-7.00%) |
Feb 22, 2022 | 278.04 | 285.58 | 267.03 | 273.84 | 84,244,208 | -10.66(-3.75%) |
Feb 18, 2022 | 284.50 | 0 | -7.62(-2.61%) | |||
Feb 17, 2022 | 304.42 | 306.17 | 291.37 | 292.12 | 54,993,540 | -15.68(-5.09%) |
Feb 16, 2022 | 304.68 | 308.81 | 300.40 | 307.80 | 51,126,756 | +0.32(+0.10%) |
Feb 15, 2022 | 300.00 | 307.67 | 297.79 | 307.48 | 57,543,108 | +15.56(+5.33%) |
Feb 14, 2022 | 287.19 | 299.63 | 284.38 | 291.92 | 67,606,400 | +7.25(+2.55%) |
Feb 11, 2022 | 303.21 | 305.32 | 283.57 | 284.67 | 79,666,440 | -16.85(-5.59%) |
Feb 10, 2022 | 302.79 | 314.60 | 298.90 | 301.52 | 65,904,048 | -9.15(-2.95%) |
Feb 09, 2022 | 311.67 | 315.42 | 307.67 | 310.67 | 52,188,280 | +3.33(+1.08%) |
Feb 08, 2022 | 301.84 | 308.76 | 298.27 | 307.33 | 50,620,396 | +4.89(+1.62%) |
Feb 07, 2022 | 307.93 | 315.92 | 300.90 | 302.45 | 60,892,632 | -5.33(-1.73%) |
Feb 04, 2022 | 299.07 | 312.17 | 293.72 | 307.77 | 73,628,648 | +10.73(+3.61%) |
Feb 03, 2022 | 294.00 | 297.05 | 78,668,792 | -4.84(-1.60%) | ||
Feb 02, 2022 | 309.39 | 310.50 | 296.47 | 301.89 | 66,393,240 | -8.53(-2.75%) |
Feb 01, 2022 | 311.74 | 314.57 | 301.67 | 310.42 | 72,904,344 | -1.82(-0.58%) |
Jan 31, 2022 | 290.90 | 312.66 | 312.24 | 104,184,824 | +30.12(+10.68%) | |
Jan 28, 2022 | 277.19 | 285.83 | 264.00 | 282.12 | 134,797,328 | -2.69(-0.94%) |
Jan 27, 2022 | 311.12 | 311.80 | 276.33 | 284.80 | 146,580,960 | -27.67(-8.85%) |
Jan 26, 2022 | 317.48 | 329.23 | 302.00 | 312.47 | 103,758,552 | +0.80(+0.26%) |
Jan 25, 2022 | 304.73 | 316.79 | 301.07 | 311.67 | 86,121,152 | +1.67(+0.54%) |
Jan 24, 2022 | 301.59 | 311.17 | 283.82 | 310.00 | 151,841,040 | -4.63(-1.47%) |
Jan 21, 2022 | 332.11 | 334.85 | 313.50 | 314.63 | 103,432,040 | -17.46(-5.26%) |
Jan 20, 2022 | 336.58 | 347.22 | 331.33 | 332.09 | 70,246,240 | +0.21(+0.06%) |
Jan 19, 2022 | 347.23 | 351.56 | 331.67 | 331.88 | 75,127,848 | -11.62(-3.38%) |
Jan 18, 2022 | 342.20 | 356.93 | 338.69 | 343.50 | 66,826,992 | -6.37(-1.82%) |
Jan 14, 2022 | 349.87 | 0 | +6.02(+1.75%) | |||
Jan 13, 2022 | 369.69 | 371.87 | 342.18 | 343.85 | 97,589,448 | -24.89(-6.75%) |
Jan 12, 2022 | 359.62 | 371.61 | 357.53 | 368.74 | 83,555,096 | +13.87(+3.91%) |
Jan 11, 2022 | 351.22 | 358.62 | 346.27 | 354.87 | 65,880,936 | +2.16(+0.61%) |
Jan 10, 2022 | 333.33 | 353.03 | 326.67 | 352.71 | 91,431,552 | +8.34(+2.42%) |
Jan 07, 2022 | 360.12 | 360.31 | 336.67 | 344.37 | 84,177,048 | -10.53(-2.97%) |
Jan 06, 2022 | 359.00 | 362.67 | 340.17 | 354.90 | 90,123,712 | -7.81(-2.15%) |
Jan 05, 2022 | 382.22 | 390.11 | 360.34 | 362.71 | 79,815,992 | -20.49(-5.35%) |
Jan 04, 2022 | 396.52 | 402.67 | 374.35 | 383.20 | 99,869,168 | -16.73(-4.18%) |