Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 354.73 | 359.21 | 352.54 | 352.56 | 4,151,759 | -4.80(-1.34%) |
Mar 30, 2022 | 359.10 | 363.32 | 354.77 | 357.36 | 2,649,958 | -5.24(-1.44%) |
Mar 29, 2022 | 353.88 | 365.76 | 352.29 | 362.60 | 5,679,121 | +16.83(+4.87%) |
Mar 28, 2022 | 343.81 | 345.83 | 338.89 | 345.76 | 3,177,295 | +1.45(+0.42%) |
Mar 25, 2022 | 345.69 | 346.80 | 340.99 | 344.31 | 2,204,119 | -0.32(-0.09%) |
Mar 24, 2022 | 337.64 | 344.74 | 336.11 | 344.64 | 2,516,834 | +7.07(+2.10%) |
Mar 23, 2022 | 338.77 | 342.06 | 337.14 | 337.57 | 2,562,397 | -7.25(-2.10%) |
Mar 22, 2022 | 342.11 | 349.15 | 340.85 | 344.82 | 4,733,827 | +3.90(+1.14%) |
Mar 21, 2022 | 341.36 | 345.28 | 337.87 | 340.92 | 6,136,586 | -4.45(-1.29%) |
Mar 18, 2022 | 342.03 | 347.99 | 337.87 | 345.37 | 6,883,628 | +3.60(+1.05%) |
Mar 17, 2022 | 337.00 | 342.20 | 335.17 | 341.77 | 3,288,382 | +1.74(+0.51%) |
Mar 16, 2022 | 337.38 | 346.21 | 332.14 | 340.03 | 4,400,022 | +9.55(+2.89%) |
Mar 15, 2022 | 327.94 | 333.82 | 326.75 | 330.48 | 3,788,939 | +6.32(+1.95%) |
Mar 14, 2022 | 324.66 | 332.34 | 322.85 | 324.16 | 4,179,104 | +3.75(+1.17%) |
Mar 11, 2022 | 325.58 | 326.51 | 319.66 | 320.41 | 3,028,601 | +0.20(+0.06%) |
Mar 10, 2022 | 317.60 | 321.72 | 315.44 | 320.21 | 3,822,389 | -3.49(-1.08%) |
Mar 09, 2022 | 318.79 | 325.01 | 316.78 | 323.71 | 4,070,737 | +13.61(+4.39%) |
Mar 08, 2022 | 307.19 | 320.35 | 301.49 | 310.09 | 5,116,535 | +1.39(+0.45%) |
Mar 07, 2022 | 325.14 | 325.35 | 307.90 | 308.70 | 6,966,514 | -17.60(-5.39%) |
Mar 04, 2022 | 332.36 | 334.26 | 319.63 | 326.30 | 4,735,261 | -10.09(-3.00%) |
Mar 03, 2022 | 342.94 | 344.79 | 336.11 | 336.39 | 4,026,531 | -3.06(-0.90%) |
Mar 02, 2022 | 338.34 | 343.62 | 334.12 | 339.45 | 5,066,074 | -0.38(-0.11%) |
Mar 01, 2022 | 353.03 | 356.71 | 336.62 | 339.84 | 5,965,182 | -16.12(-4.53%) |
Feb 28, 2022 | 357.31 | 360.44 | 350.86 | 355.96 | 5,018,669 | -8.16(-2.24%) |
Feb 25, 2022 | 362.27 | 367.57 | 359.32 | 364.11 | 3,870,122 | -0.29(-0.08%) |
Feb 24, 2022 | 341.28 | 365.55 | 336.71 | 364.40 | 7,525,908 | +8.04(+2.26%) |
Feb 23, 2022 | 366.96 | 368.52 | 355.27 | 356.36 | 3,853,852 | -6.96(-1.92%) |
Feb 22, 2022 | 360.08 | 369.27 | 358.89 | 363.32 | 3,950,709 | -1.64(-0.45%) |
Feb 18, 2022 | 364.96 | 0 | -3.70(-1.00%) | |||
Feb 17, 2022 | 373.50 | 376.15 | 367.15 | 368.66 | 4,026,528 | -9.11(-2.41%) |
Feb 16, 2022 | 374.84 | 379.81 | 371.70 | 377.77 | 3,471,182 | +1.37(+0.36%) |
Feb 15, 2022 | 369.53 | 377.91 | 368.37 | 376.40 | 5,879,757 | +7.28(+1.97%) |
Feb 14, 2022 | 363.85 | 372.20 | 361.82 | 369.12 | 3,728,641 | +4.33(+1.19%) |
Feb 11, 2022 | 372.77 | 375.76 | 362.68 | 364.79 | 4,404,965 | -4.56(-1.23%) |
Feb 10, 2022 | 366.71 | 374.88 | 365.56 | 369.34 | 4,048,778 | -6.89(-1.83%) |
Feb 09, 2022 | 380.40 | 383.21 | 375.47 | 376.23 | 5,572,344 | +6.91(+1.87%) |
Feb 08, 2022 | 372.45 | 374.65 | 365.55 | 369.32 | 5,904,004 | -1.74(-0.47%) |
Feb 07, 2022 | 377.05 | 377.25 | 368.28 | 371.06 | 4,835,349 | -5.99(-1.59%) |
Feb 04, 2022 | 382.35 | 382.92 | 371.34 | 377.05 | 6,127,983 | -7.76(-2.02%) |
Feb 03, 2022 | 383.30 | 387.64 | 384.81 | 4,266,304 | -6.59(-1.68%) | |
Feb 02, 2022 | 384.04 | 394.53 | 377.59 | 391.40 | 6,196,668 | +4.63(+1.20%) |
Feb 01, 2022 | 380.56 | 390.17 | 377.26 | 386.77 | 5,917,423 | +5.60(+1.47%) |
Jan 31, 2022 | 373.57 | 381.34 | 381.17 | 6,430,939 | +3.82(+1.01%) | |
Jan 28, 2022 | 354.21 | 377.55 | 350.59 | 377.35 | 8,933,876 | +31.55(+9.12%) |
Jan 27, 2022 | 344.37 | 354.78 | 329.82 | 345.81 | 8,531,157 | +5.79(+1.70%) |
Jan 26, 2022 | 338.73 | 349.98 | 337.81 | 340.01 | 7,538,649 | +5.82(+1.74%) |
Jan 25, 2022 | 338.69 | 342.36 | 328.90 | 334.19 | 7,088,931 | -10.52(-3.05%) |
Jan 24, 2022 | 337.95 | 345.38 | 326.13 | 344.71 | 7,574,891 | -5.58(-1.59%) |
Jan 21, 2022 | 357.61 | 363.17 | 349.34 | 350.29 | 4,933,864 | -8.80(-2.45%) |
Jan 20, 2022 | 356.95 | 368.04 | 356.79 | 359.09 | 5,111,728 | +3.23(+0.91%) |
Jan 19, 2022 | 357.52 | 364.32 | 354.86 | 355.87 | 4,525,398 | -5.50(-1.52%) |
Jan 18, 2022 | 365.79 | 367.12 | 360.28 | 361.36 | 5,001,340 | -5.76(-1.57%) |
Jan 14, 2022 | 367.12 | 0 | +2.58(+0.71%) | |||
Jan 13, 2022 | 363.64 | 372.59 | 362.92 | 364.54 | 3,944,837 | +2.18(+0.60%) |
Jan 12, 2022 | 363.97 | 367.10 | 362.12 | 362.36 | 5,861,874 | +1.01(+0.28%) |
Jan 11, 2022 | 358.63 | 363.10 | 351.29 | 361.35 | 4,187,658 | +2.35(+0.65%) |
Jan 10, 2022 | 365.91 | 365.91 | 344.07 | 359.00 | 6,091,451 | -5.66(-1.55%) |
Jan 07, 2022 | 361.45 | 366.78 | 359.20 | 364.67 | 4,613,393 | -0.35(-0.09%) |
Jan 06, 2022 | 363.72 | 369.17 | 361.56 | 365.01 | 4,845,239 | -3.36(-0.91%) |
Jan 05, 2022 | 368.48 | 376.85 | 367.01 | 368.38 | 6,063,917 | -1.47(-0.40%) |
Jan 04, 2022 | 366.49 | 376.75 | 366.15 | 369.84 | 6,956,100 | +4.37(+1.20%) |