Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 303.20 | 304.25 | 292.05 | 293.83 | 1,636,128 | -8.81(-2.91%) |
Mar 30, 2022 | 306.85 | 310.84 | 297.00 | 302.64 | 1,325,738 | -9.00(-2.89%) |
Mar 29, 2022 | 304.77 | 315.00 | 298.31 | 311.64 | 1,587,139 | +9.33(+3.09%) |
Mar 28, 2022 | 286.81 | 303.41 | 286.74 | 302.31 | 1,748,253 | +17.69(+6.22%) |
Mar 25, 2022 | 294.13 | 294.73 | 274.80 | 284.62 | 1,531,691 | -9.51(-3.23%) |
Mar 24, 2022 | 292.49 | 294.53 | 278.20 | 294.13 | 1,762,453 | +4.72(+1.63%) |
Mar 23, 2022 | 290.17 | 299.09 | 284.25 | 289.41 | 1,096,845 | -9.10(-3.05%) |
Mar 22, 2022 | 286.17 | 306.56 | 285.79 | 298.51 | 1,399,206 | +10.20(+3.54%) |
Mar 21, 2022 | 291.29 | 296.00 | 280.81 | 288.31 | 1,595,540 | -6.42(-2.18%) |
Mar 18, 2022 | 283.60 | 295.40 | 279.06 | 294.73 | 2,103,510 | +14.60(+5.21%) |
Mar 17, 2022 | 277.08 | 284.62 | 272.18 | 280.13 | 2,330,897 | -0.83(-0.30%) |
Mar 16, 2022 | 255.61 | 281.41 | 255.61 | 280.96 | 3,738,066 | +35.79(+14.60%) |
Mar 15, 2022 | 238.35 | 246.36 | 236.53 | 245.17 | 1,743,668 | +6.51(+2.73%) |
Mar 14, 2022 | 244.59 | 254.09 | 237.79 | 238.66 | 2,026,064 | -7.73(-3.14%) |
Mar 11, 2022 | 258.30 | 258.65 | 244.69 | 246.39 | 1,466,375 | -8.52(-3.34%) |
Mar 10, 2022 | 253.98 | 262.14 | 252.08 | 254.91 | 1,684,930 | -6.68(-2.55%) |
Mar 09, 2022 | 256.25 | 264.86 | 251.80 | 261.59 | 2,614,853 | +20.64(+8.57%) |
Mar 08, 2022 | 242.76 | 245.82 | 232.69 | 240.95 | 2,572,712 | -3.29(-1.35%) |
Mar 07, 2022 | 270.84 | 273.98 | 243.61 | 244.24 | 3,146,707 | -23.37(-8.73%) |
Mar 04, 2022 | 287.33 | 292.64 | 266.59 | 267.61 | 1,856,731 | -19.27(-6.72%) |
Mar 03, 2022 | 309.90 | 310.53 | 282.39 | 286.88 | 2,887,431 | -22.40(-7.24%) |
Mar 02, 2022 | 310.23 | 312.24 | 296.49 | 309.28 | 1,427,868 | +2.01(+0.65%) |
Mar 01, 2022 | 308.00 | 321.76 | 304.88 | 307.27 | 1,538,956 | +1.55(+0.51%) |
Feb 28, 2022 | 300.00 | 312.06 | 300.00 | 305.72 | 1,190,429 | +0.69(+0.23%) |
Feb 25, 2022 | 297.74 | 305.36 | 296.82 | 305.03 | 1,149,978 | +3.43(+1.14%) |
Feb 24, 2022 | 270.19 | 302.02 | 268.20 | 301.60 | 2,318,111 | +20.58(+7.32%) |
Feb 23, 2022 | 298.70 | 300.95 | 280.80 | 281.02 | 1,545,293 | -14.68(-4.96%) |
Feb 22, 2022 | 292.18 | 303.00 | 290.88 | 295.70 | 1,668,474 | -2.37(-0.80%) |
Feb 18, 2022 | 298.07 | 0 | -5.93(-1.95%) | |||
Feb 17, 2022 | 314.31 | 316.10 | 303.10 | 304.00 | 1,926,793 | -14.71(-4.62%) |
Feb 16, 2022 | 324.88 | 325.87 | 312.01 | 318.71 | 1,046,841 | -11.62(-3.52%) |
Feb 15, 2022 | 328.06 | 335.84 | 323.63 | 330.33 | 1,359,260 | +10.08(+3.15%) |
Feb 14, 2022 | 320.77 | 325.39 | 313.96 | 320.25 | 1,728,043 | -1.51(-0.47%) |
Feb 11, 2022 | 346.90 | 352.92 | 319.53 | 321.76 | 1,843,129 | -24.40(-7.05%) |
Feb 10, 2022 | 326.63 | 352.71 | 324.51 | 346.16 | 2,236,506 | +10.56(+3.15%) |
Feb 09, 2022 | 323.47 | 336.64 | 321.00 | 335.60 | 1,528,243 | +17.55(+5.52%) |
Feb 08, 2022 | 311.80 | 318.94 | 307.76 | 318.05 | 862,041 | +3.86(+1.23%) |
Feb 07, 2022 | 319.85 | 328.70 | 311.68 | 314.19 | 1,698,062 | -6.72(-2.09%) |
Feb 04, 2022 | 304.78 | 324.20 | 301.01 | 320.91 | 2,023,256 | +16.50(+5.42%) |
Feb 03, 2022 | 306.25 | 304.41 | 1,863,002 | -9.88(-3.14%) | ||
Feb 02, 2022 | 328.89 | 328.89 | 309.65 | 314.29 | 2,122,783 | -11.58(-3.55%) |
Feb 01, 2022 | 324.83 | 328.65 | 313.56 | 325.87 | 1,873,812 | +6.70(+2.10%) |
Jan 28, 2022 | 312.05 | 329.12 | 286.89 | 319.17 | 5,822,092 | +28.28(+9.72%) |
Jan 27, 2022 | 300.02 | 310.14 | 290.38 | 290.89 | 3,018,457 | -2.17(-0.74%) |
Jan 26, 2022 | 294.74 | 308.81 | 287.08 | 293.06 | 3,609,580 | +6.37(+2.22%) |
Jan 25, 2022 | 294.58 | 294.67 | 275.15 | 286.69 | 3,819,617 | -13.58(-4.52%) |
Jan 24, 2022 | 277.48 | 303.00 | 273.42 | 300.27 | 3,459,972 | +17.27(+6.10%) |
Jan 21, 2022 | 289.35 | 295.67 | 282.64 | 283.00 | 2,098,670 | -8.32(-2.86%) |
Jan 20, 2022 | 300.47 | 309.78 | 289.69 | 291.32 | 1,801,175 | -2.14(-0.73%) |
Jan 19, 2022 | 298.01 | 305.44 | 292.56 | 293.46 | 1,790,060 | -0.17(-0.06%) |
Jan 18, 2022 | 284.64 | 305.98 | 281.18 | 293.63 | 2,254,037 | -3.76(-1.26%) |
Jan 14, 2022 | 297.39 | 0 | -1.26(-0.42%) | |||
Jan 13, 2022 | 319.85 | 321.71 | 297.62 | 298.65 | 2,425,886 | -21.94(-6.84%) |
Jan 12, 2022 | 318.48 | 324.13 | 315.01 | 320.59 | 2,784,558 | +5.64(+1.79%) |
Jan 11, 2022 | 309.99 | 316.56 | 303.69 | 314.95 | 1,796,184 | +1.97(+0.63%) |
Jan 10, 2022 | 295.50 | 314.44 | 284.57 | 312.98 | 3,044,495 | +9.27(+3.05%) |
Jan 07, 2022 | 310.36 | 317.11 | 294.25 | 303.71 | 2,220,743 | -10.04(-3.20%) |
Jan 06, 2022 | 309.11 | 320.97 | 299.19 | 313.75 | 2,293,736 | +2.11(+0.68%) |
Jan 05, 2022 | 327.25 | 331.69 | 309.59 | 311.64 | 3,528,206 | -23.35(-6.97%) |
Jan 04, 2022 | 347.28 | 347.28 | 316.57 | 334.99 | 4,131,132 | -15.43(-4.40%) |