Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 304.58 | 304.58 | 298.79 | 298.98 | 66,158 | -5.86(-1.92%) |
Mar 30, 2022 | 308.23 | 308.93 | 303.57 | 304.84 | 114,829 | -5.36(-1.73%) |
Mar 29, 2022 | 307.95 | 311.16 | 306.37 | 310.20 | 730,385 | +6.00(+1.97%) |
Mar 28, 2022 | 299.73 | 304.24 | 299.05 | 304.19 | 152,066 | +6.94(+2.33%) |
Mar 25, 2022 | 298.00 | 298.96 | 295.18 | 297.26 | 79,275 | -0.70(-0.23%) |
Mar 24, 2022 | 296.66 | 298.24 | 293.74 | 297.95 | 73,505 | +2.23(+0.75%) |
Mar 23, 2022 | 297.99 | 300.75 | 295.66 | 295.73 | 101,787 | -4.55(-1.51%) |
Mar 22, 2022 | 295.12 | 301.21 | 295.12 | 300.27 | 148,931 | +6.48(+2.21%) |
Mar 21, 2022 | 296.35 | 298.08 | 291.54 | 293.79 | 85,523 | -2.98(-1.01%) |
Mar 18, 2022 | 289.48 | 297.14 | 289.39 | 296.77 | 64,885 | +6.00(+2.06%) |
Mar 17, 2022 | 284.29 | 290.89 | 283.75 | 290.78 | 108,999 | +4.85(+1.70%) |
Mar 16, 2022 | 279.32 | 285.93 | 277.57 | 285.93 | 92,397 | +9.86(+3.57%) |
Mar 15, 2022 | 269.52 | 276.90 | 268.92 | 276.07 | 80,261 | +8.61(+3.22%) |
Mar 14, 2022 | 272.44 | 273.95 | 265.92 | 267.46 | 150,460 | -4.29(-1.58%) |
Mar 11, 2022 | 279.22 | 279.61 | 271.69 | 271.75 | 73,844 | -5.23(-1.89%) |
Mar 10, 2022 | 274.11 | 277.73 | 272.79 | 276.99 | 111,444 | +2.37(+0.86%) |
Mar 09, 2022 | 273.54 | 276.25 | 272.71 | 274.62 | 76,790 | +8.00(+3.00%) |
Mar 08, 2022 | 265.38 | 274.63 | 263.38 | 266.62 | 250,791 | +1.12(+0.42%) |
Mar 07, 2022 | 280.65 | 280.76 | 265.44 | 265.50 | 798,985 | -14.25(-5.09%) |
Mar 04, 2022 | 282.89 | 283.51 | 276.98 | 279.75 | 121,875 | -5.10(-1.79%) |
Mar 03, 2022 | 293.31 | 293.31 | 283.55 | 284.85 | 67,921 | -6.79(-2.33%) |
Mar 02, 2022 | 287.09 | 292.52 | 286.75 | 291.64 | 60,366 | +6.38(+2.24%) |
Mar 01, 2022 | 289.38 | 289.95 | 283.37 | 285.26 | 76,136 | -4.62(-1.59%) |
Feb 28, 2022 | 285.54 | 290.98 | 285.35 | 289.88 | 88,686 | +1.49(+0.52%) |
Feb 25, 2022 | 283.11 | 288.51 | 281.80 | 288.39 | 105,305 | +5.91(+2.09%) |
Feb 24, 2022 | 266.21 | 283.02 | 264.07 | 282.48 | 266,721 | +6.69(+2.43%) |
Feb 23, 2022 | 286.98 | 287.52 | 275.32 | 275.79 | 147,452 | -8.64(-3.04%) |
Feb 22, 2022 | 289.51 | 291.76 | 281.38 | 284.43 | 199,123 | -8.86(-3.02%) |
Feb 18, 2022 | 293.29 | 0 | -2.18(-0.74%) | |||
Feb 17, 2022 | 302.39 | 302.85 | 295.12 | 295.47 | 62,181 | -8.21(-2.71%) |
Feb 16, 2022 | 301.11 | 304.48 | 299.96 | 303.69 | 61,813 | +0.54(+0.18%) |
Feb 15, 2022 | 300.58 | 303.34 | 300.58 | 303.15 | 80,806 | +6.67(+2.25%) |
Feb 14, 2022 | 294.55 | 300.24 | 294.44 | 296.48 | 102,482 | +1.07(+0.36%) |
Feb 11, 2022 | 303.19 | 304.29 | 293.81 | 295.40 | 85,391 | -8.19(-2.70%) |
Feb 10, 2022 | 303.67 | 309.60 | 301.80 | 303.60 | 92,991 | -5.09(-1.65%) |
Feb 09, 2022 | 307.51 | 309.82 | 307.51 | 308.68 | 98,181 | +4.25(+1.39%) |
Feb 08, 2022 | 298.87 | 305.05 | 297.10 | 304.44 | 105,439 | +5.18(+1.73%) |
Feb 07, 2022 | 300.23 | 303.99 | 298.42 | 299.26 | 96,114 | -0.38(-0.13%) |
Feb 04, 2022 | 297.84 | 302.69 | 294.26 | 299.64 | 105,029 | +8.11(+2.78%) |
Feb 03, 2022 | 293.99 | 298.06 | 290.94 | 291.53 | 134,335 | -9.54(-3.17%) |
Feb 02, 2022 | 305.18 | 305.18 | 298.59 | 301.06 | 180,974 | -1.96(-0.65%) |
Feb 01, 2022 | 301.25 | 303.37 | 297.11 | 303.02 | 120,583 | +2.35(+0.78%) |
Jan 31, 2022 | 290.49 | 300.73 | 300.67 | 111,725 | +10.98(+3.79%) | |
Jan 28, 2022 | 284.36 | 289.69 | 279.63 | 289.69 | 217,078 | +6.12(+2.16%) |
Jan 27, 2022 | 292.37 | 293.40 | 283.03 | 283.57 | 209,559 | -6.00(-2.07%) |
Jan 26, 2022 | 297.72 | 299.72 | 286.31 | 289.57 | 945,281 | -2.35(-0.80%) |
Jan 25, 2022 | 291.98 | 294.93 | 287.96 | 291.92 | 142,949 | -5.01(-1.69%) |
Jan 24, 2022 | 285.32 | 297.01 | 279.55 | 296.93 | 312,508 | +5.26(+1.80%) |
Jan 21, 2022 | 298.51 | 300.43 | 291.41 | 291.67 | 1,068,666 | -8.28(-2.76%) |
Jan 20, 2022 | 307.81 | 311.67 | 299.27 | 299.95 | 146,895 | -6.22(-2.03%) |
Jan 19, 2022 | 312.85 | 313.51 | 306.00 | 306.17 | 747,762 | -4.93(-1.58%) |
Jan 18, 2022 | 313.74 | 314.43 | 310.76 | 311.10 | 220,493 | -6.73(-2.12%) |
Jan 14, 2022 | 317.83 | 0 | -2.13(-0.67%) | |||
Jan 13, 2022 | 327.70 | 328.41 | 319.50 | 319.96 | 101,068 | -5.88(-1.80%) |
Jan 12, 2022 | 326.95 | 327.93 | 323.13 | 325.84 | 71,452 | +1.09(+0.33%) |
Jan 11, 2022 | 320.57 | 324.75 | 318.79 | 324.75 | 98,666 | +3.93(+1.23%) |
Jan 10, 2022 | 319.44 | 320.99 | 312.14 | 320.82 | 165,054 | -2.50(-0.77%) |
Jan 07, 2022 | 329.42 | 329.87 | 322.59 | 323.32 | 188,348 | -5.42(-1.65%) |
Jan 06, 2022 | 328.93 | 331.01 | 323.82 | 328.74 | 131,063 | -0.65(-0.20%) |
Jan 05, 2022 | 338.58 | 338.94 | 329.24 | 329.39 | 95,785 | -9.68(-2.86%) |
Jan 04, 2022 | 341.42 | 343.07 | 337.45 | 339.07 | 116,381 | -1.50(-0.44%) |