Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 414.63 | 415.65 | 402.53 | 402.54 | 2,460,706 | -8.61(-2.09%) |
Mar 30, 2022 | 408.63 | 411.61 | 407.93 | 411.14 | 2,135,921 | +1.47(+0.36%) |
Mar 29, 2022 | 411.98 | 412.98 | 407.24 | 409.67 | 1,556,321 | +2.89(+0.71%) |
Mar 28, 2022 | 406.63 | 409.83 | 402.59 | 406.78 | 2,577,962 | +1.01(+0.25%) |
Mar 25, 2022 | 401.33 | 406.14 | 400.29 | 405.77 | 2,114,186 | +5.69(+1.42%) |
Mar 24, 2022 | 401.98 | 402.97 | 398.43 | 400.07 | 2,106,033 | +1.92(+0.48%) |
Mar 23, 2022 | 403.99 | 405.17 | 397.29 | 398.15 | 2,185,928 | -8.41(-2.07%) |
Mar 22, 2022 | 398.89 | 408.77 | 397.99 | 406.56 | 2,384,624 | +9.34(+2.35%) |
Mar 21, 2022 | 398.03 | 400.39 | 394.37 | 397.22 | 2,249,832 | -5.08(-1.26%) |
Mar 18, 2022 | 396.64 | 404.32 | 395.93 | 402.30 | 2,912,431 | +7.14(+1.81%) |
Mar 17, 2022 | 384.21 | 395.46 | 384.21 | 395.16 | 2,438,959 | +10.24(+2.66%) |
Mar 16, 2022 | 382.66 | 389.00 | 376.92 | 384.92 | 2,131,918 | +4.75(+1.25%) |
Mar 15, 2022 | 373.86 | 381.12 | 368.43 | 380.17 | 2,014,759 | +10.20(+2.76%) |
Mar 14, 2022 | 376.38 | 379.14 | 366.23 | 369.98 | 2,606,663 | -2.63(-0.71%) |
Mar 11, 2022 | 377.83 | 381.40 | 372.21 | 372.61 | 2,294,832 | -3.01(-0.80%) |
Mar 10, 2022 | 374.18 | 378.55 | 366.88 | 375.62 | 2,819,871 | -8.60(-2.24%) |
Mar 09, 2022 | 393.92 | 394.62 | 383.70 | 384.22 | 3,091,785 | +3.32(+0.87%) |
Mar 08, 2022 | 376.99 | 388.41 | 373.39 | 380.90 | 3,764,038 | +2.44(+0.65%) |
Mar 07, 2022 | 399.25 | 400.39 | 377.51 | 378.46 | 4,302,118 | -21.50(-5.38%) |
Mar 04, 2022 | 392.43 | 400.76 | 389.86 | 399.96 | 3,648,516 | +6.92(+1.76%) |
Mar 03, 2022 | 391.33 | 401.18 | 383.86 | 393.04 | 4,442,576 | +1.35(+0.35%) |
Mar 02, 2022 | 386.66 | 398.99 | 384.68 | 391.68 | 5,908,628 | +8.38(+2.19%) |
Mar 01, 2022 | 370.96 | 388.90 | 369.17 | 383.30 | 9,955,929 | +14.60(+3.96%) |
Feb 28, 2022 | 371.94 | 382.22 | 365.20 | 368.70 | 5,320,512 | -5.09(-1.36%) |
Feb 25, 2022 | 370.83 | 377.33 | 364.09 | 373.79 | 8,276,359 | -0.78(-0.21%) |
Feb 24, 2022 | 357.48 | 376.57 | 356.77 | 374.57 | 1,931,353 | +8.16(+2.23%) |
Feb 23, 2022 | 376.77 | 377.59 | 365.82 | 366.41 | 1,800,330 | -6.75(-1.81%) |
Feb 22, 2022 | 369.36 | 377.14 | 369.04 | 373.17 | 1,679,817 | +1.55(+0.42%) |
Feb 18, 2022 | 371.62 | 0 | -2.77(-0.74%) | |||
Feb 17, 2022 | 379.61 | 380.79 | 373.81 | 374.38 | 1,248,061 | -4.97(-1.31%) |
Feb 16, 2022 | 377.25 | 382.04 | 373.52 | 379.35 | 1,847,483 | +1.16(+0.31%) |
Feb 15, 2022 | 380.05 | 382.73 | 375.68 | 378.19 | 1,458,039 | +4.57(+1.22%) |
Feb 14, 2022 | 379.30 | 381.73 | 368.45 | 373.62 | 3,212,734 | -6.82(-1.79%) |
Feb 11, 2022 | 387.64 | 389.99 | 379.05 | 380.44 | 2,783,727 | -8.63(-2.22%) |
Feb 10, 2022 | 391.89 | 399.11 | 386.78 | 389.06 | 2,466,482 | -10.64(-2.66%) |
Feb 09, 2022 | 395.27 | 402.46 | 393.80 | 399.70 | 2,395,900 | +8.12(+2.07%) |
Feb 08, 2022 | 393.11 | 394.81 | 383.71 | 391.58 | 2,948,755 | -5.36(-1.35%) |
Feb 07, 2022 | 405.59 | 409.08 | 395.61 | 396.93 | 1,502,092 | -8.95(-2.21%) |
Feb 04, 2022 | 401.00 | 411.39 | 399.96 | 405.89 | 1,399,484 | +1.21(+0.30%) |
Feb 03, 2022 | 409.42 | 411.21 | 403.74 | 404.67 | 1,252,462 | -8.74(-2.11%) |
Feb 02, 2022 | 412.65 | 414.72 | 408.93 | 413.41 | 1,674,978 | +4.51(+1.10%) |
Feb 01, 2022 | 409.86 | 410.79 | 400.82 | 408.89 | 1,497,095 | +2.19(+0.54%) |
Jan 31, 2022 | 398.31 | 406.98 | 406.70 | 1,825,670 | +8.42(+2.12%) | |
Jan 28, 2022 | 387.12 | 398.37 | 382.93 | 398.28 | 1,736,774 | +11.30(+2.92%) |
Jan 27, 2022 | 395.44 | 401.64 | 385.02 | 386.97 | 1,756,057 | -2.41(-0.62%) |
Jan 26, 2022 | 394.87 | 399.15 | 386.73 | 389.38 | 2,164,103 | -1.95(-0.50%) |
Jan 25, 2022 | 402.13 | 404.63 | 390.83 | 391.33 | 2,550,836 | -18.04(-4.41%) |
Jan 24, 2022 | 401.08 | 410.25 | 392.46 | 409.37 | 1,900,432 | +1.00(+0.24%) |
Jan 21, 2022 | 410.44 | 416.49 | 405.85 | 408.38 | 1,668,532 | -1.03(-0.25%) |
Jan 20, 2022 | 416.56 | 422.59 | 407.88 | 409.40 | 1,312,352 | -4.87(-1.18%) |
Jan 19, 2022 | 418.66 | 425.85 | 413.80 | 414.27 | 1,567,482 | -1.18(-0.28%) |
Jan 18, 2022 | 417.46 | 418.92 | 412.01 | 415.45 | 1,514,148 | -8.04(-1.90%) |
Jan 14, 2022 | 423.49 | 0 | -3.83(-0.90%) | |||
Jan 13, 2022 | 438.64 | 440.83 | 425.78 | 427.32 | 1,182,298 | -11.33(-2.58%) |
Jan 12, 2022 | 434.43 | 441.34 | 433.49 | 438.65 | 1,952,224 | +6.68(+1.55%) |
Jan 11, 2022 | 426.46 | 432.12 | 422.06 | 431.97 | 1,528,619 | +5.51(+1.29%) |
Jan 10, 2022 | 430.09 | 433.33 | 419.53 | 426.46 | 2,406,866 | -11.13(-2.54%) |
Jan 07, 2022 | 440.84 | 442.80 | 436.98 | 437.58 | 1,109,132 | -5.10(-1.15%) |
Jan 06, 2022 | 444.42 | 445.62 | 437.38 | 442.69 | 1,483,031 | -3.72(-0.83%) |
Jan 05, 2022 | 451.77 | 453.65 | 446.06 | 446.41 | 1,343,626 | -3.98(-0.88%) |
Jan 04, 2022 | 455.48 | 455.48 | 447.58 | 450.38 | 1,240,680 | -1.25(-0.28%) |