Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 362.02 | 362.38 | 356.54 | 357.39 | 67,955,128 | -4.49(-1.24%) |
Mar 30, 2022 | 364.02 | 365.71 | 360.37 | 361.87 | 69,978,232 | -4.04(-1.10%) |
Mar 29, 2022 | 363.66 | 366.55 | 360.86 | 365.91 | 69,090,768 | +6.19(+1.72%) |
Mar 28, 2022 | 354.23 | 359.82 | 352.98 | 359.72 | 57,580,596 | +5.48(+1.55%) |
Mar 25, 2022 | 354.48 | 355.54 | 349.90 | 354.24 | 58,511,856 | -0.30(-0.08%) |
Mar 24, 2022 | 348.77 | 354.59 | 346.60 | 354.54 | 54,273,980 | +7.71(+2.22%) |
Mar 23, 2022 | 348.98 | 352.58 | 346.77 | 346.83 | 71,751,544 | -5.06(-1.44%) |
Mar 22, 2022 | 345.61 | 352.76 | 345.22 | 351.89 | 64,121,728 | +6.78(+1.97%) |
Mar 21, 2022 | 345.22 | 347.47 | 340.66 | 345.10 | 74,779,888 | -0.96(-0.28%) |
Mar 18, 2022 | 337.45 | 346.36 | 336.28 | 346.07 | 86,937,928 | +6.94(+2.05%) |
Mar 17, 2022 | 333.15 | 339.18 | 331.84 | 339.12 | 69,173,728 | +4.06(+1.21%) |
Mar 16, 2022 | 327.05 | 335.19 | 323.33 | 335.07 | 106,807,520 | +11.98(+3.71%) |
Mar 15, 2022 | 315.93 | 323.87 | 314.30 | 323.09 | 77,608,696 | +9.83(+3.14%) |
Mar 14, 2022 | 318.14 | 321.55 | 312.55 | 313.26 | 81,002,448 | -6.13(-1.92%) |
Mar 11, 2022 | 329.16 | 329.48 | 318.90 | 319.39 | 67,266,824 | -6.90(-2.12%) |
Mar 10, 2022 | 325.71 | 327.38 | 321.67 | 326.30 | 70,401,328 | -3.53(-1.07%) |
Mar 09, 2022 | 326.63 | 331.19 | 324.01 | 329.82 | 65,092,948 | +11.40(+3.58%) |
Mar 08, 2022 | 319.05 | 328.07 | 315.00 | 318.42 | 117,972,936 | -1.43(-0.45%) |
Mar 07, 2022 | 332.09 | 333.26 | 319.64 | 319.85 | 91,003,928 | -12.25(-3.69%) |
Mar 04, 2022 | 334.60 | 336.04 | 329.75 | 332.10 | 79,091,968 | -4.88(-1.45%) |
Mar 03, 2022 | 344.53 | 344.64 | 335.10 | 336.98 | 70,913,064 | -4.88(-1.43%) |
Mar 02, 2022 | 337.79 | 343.21 | 334.99 | 341.86 | 71,580,576 | +5.64(+1.68%) |
Mar 01, 2022 | 340.42 | 342.71 | 333.67 | 336.22 | 68,239,144 | -5.23(-1.53%) |
Feb 28, 2022 | 337.23 | 343.16 | 336.05 | 341.45 | 78,786,928 | +1.01(+0.30%) |
Feb 25, 2022 | 336.04 | 340.64 | 334.76 | 340.44 | 80,077,712 | +5.14(+1.53%) |
Feb 24, 2022 | 313.92 | 335.78 | 313.58 | 335.30 | 132,025,368 | +10.96(+3.38%) |
Feb 23, 2022 | 336.05 | 336.90 | 324.02 | 324.34 | 87,343,368 | -7.54(-2.27%) |
Feb 22, 2022 | 333.27 | 338.73 | 329.19 | 331.88 | 86,956,848 | -3.72(-1.11%) |
Feb 18, 2022 | 335.59 | 0 | -9.41(-2.73%) | |||
Feb 17, 2022 | 347.30 | 348.01 | 339.70 | 345.00 | 62,405,104 | -5.54(-1.58%) |
Feb 16, 2022 | 348.36 | 351.58 | 345.30 | 350.55 | 59,549,536 | -0.09(-0.03%) |
Feb 15, 2022 | 347.46 | 350.87 | 346.39 | 350.63 | 55,994,052 | +8.51(+2.49%) |
Feb 14, 2022 | 341.14 | 345.56 | 338.58 | 342.13 | 81,252,192 | +0.42(+0.12%) |
Feb 11, 2022 | 352.90 | 354.51 | 340.46 | 341.70 | 103,242,168 | -11.19(-3.17%) |
Feb 10, 2022 | 353.97 | 360.83 | 351.14 | 352.90 | 113,764,024 | -8.17(-2.26%) |
Feb 09, 2022 | 358.15 | 361.15 | 356.53 | 361.07 | 56,374,096 | +7.49(+2.12%) |
Feb 08, 2022 | 348.50 | 354.68 | 347.36 | 353.58 | 65,449,496 | +3.93(+1.12%) |
Feb 07, 2022 | 353.09 | 355.48 | 348.38 | 349.65 | 58,798,368 | -1.84(-0.52%) |
Feb 04, 2022 | 348.62 | 355.82 | 346.54 | 351.49 | 87,671,096 | -1.43(-0.41%) |
Feb 03, 2022 | 353.00 | 347.02 | 352.92 | 96,549,328 | -9.88(-2.72%) | |
Feb 02, 2022 | 364.06 | 364.39 | 358.66 | 362.80 | 79,569,696 | +3.66(+1.02%) |
Feb 01, 2022 | 358.81 | 360.89 | 353.60 | 359.15 | 75,288,240 | +1.70(+0.48%) |
Jan 31, 2022 | 347.75 | 358.04 | 357.45 | 95,653,384 | +14.29(+4.16%) | |
Jan 28, 2022 | 337.74 | 346.59 | 332.74 | 343.16 | 109,888,248 | +7.42(+2.21%) |
Jan 27, 2022 | 344.01 | 345.85 | 334.80 | 335.74 | 96,226,120 | -3.51(-1.04%) |
Jan 26, 2022 | 347.46 | 351.37 | 335.52 | 339.25 | 148,053,088 | -0.53(-0.16%) |
Jan 25, 2022 | 341.32 | 344.75 | 336.41 | 339.79 | 124,343,072 | -8.06(-2.32%) |
Jan 24, 2022 | 340.56 | 348.52 | 328.99 | 347.85 | 203,008,384 | +1.59(+0.46%) |
Jan 21, 2022 | 353.92 | 356.59 | 345.98 | 346.26 | 146,534,016 | -7.75(-2.19%) |
Jan 20, 2022 | 364.08 | 368.10 | 354.01 | 354.01 | 89,621,840 | -10.72(-2.94%) |
Jan 19, 2022 | 366.41 | 368.91 | 360.56 | 364.73 | 82,667,952 | -1.14(-0.31%) |
Jan 18, 2022 | 368.27 | 370.42 | 364.06 | 365.87 | 76,688,016 | -3.45(-0.93%) |
Jan 14, 2022 | 369.31 | 0 | -2.52(-0.68%) | |||
Jan 13, 2022 | 382.77 | 383.46 | 370.89 | 371.83 | 78,862,000 | -9.54(-2.50%) |
Jan 12, 2022 | 382.47 | 384.18 | 379.07 | 381.37 | 55,318,520 | +1.82(+0.48%) |
Jan 11, 2022 | 373.51 | 380.03 | 371.40 | 379.55 | 69,306,520 | +5.13(+1.37%) |
Jan 10, 2022 | 369.04 | 374.77 | 363.61 | 374.42 | 93,158,720 | +0.42(+0.11%) |
Jan 07, 2022 | 378.10 | 379.81 | 372.21 | 374.00 | 74,066,016 | -4.09(-1.08%) |
Jan 06, 2022 | 376.52 | 381.37 | 374.26 | 378.09 | 71,726,784 | -0.67(-0.18%) |
Jan 05, 2022 | 388.65 | 389.78 | 378.10 | 378.76 | 76,445,952 | -12.11(-3.10%) |
Jan 04, 2022 | 396.03 | 396.07 | 387.22 | 390.87 | 59,996,080 | -4.61(-1.17%) |