Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 308.31 | 309.53 | 302.41 | 302.82 | 34,088,488 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.27 | 28,666,942 | -1.52(-0.49%) |
Mar 29, 2022 | 308.32 | 310.20 | 303.55 | 309.80 | 30,941,246 | +4.63(+1.52%) |
Mar 28, 2022 | 298.91 | 305.27 | 298.91 | 305.17 | 30,121,832 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.06 | 293.96 | 298.27 | 22,980,938 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,908,508 | +4.60(+1.56%) |
Mar 23, 2022 | 295.16 | 297.83 | 292.42 | 294.09 | 26,171,422 | -4.56(-1.53%) |
Mar 22, 2022 | 294.46 | 299.57 | 293.45 | 298.65 | 28,200,934 | +4.81(+1.64%) |
Mar 21, 2022 | 293.57 | 294.80 | 289.65 | 293.84 | 29,749,000 | -1.25(-0.42%) |
Mar 18, 2022 | 290.11 | 295.64 | 287.52 | 295.08 | 44,176,836 | +5.12(+1.76%) |
Mar 17, 2022 | 288.07 | 290.35 | 284.22 | 289.97 | 31,372,710 | +0.81(+0.28%) |
Mar 16, 2022 | 283.96 | 289.33 | 278.16 | 289.15 | 39,427,664 | +7.11(+2.52%) |
Mar 15, 2022 | 275.36 | 282.70 | 273.76 | 282.04 | 34,843,460 | +10.52(+3.87%) |
Mar 14, 2022 | 275.35 | 280.32 | 270.91 | 271.52 | 31,197,832 | -3.57(-1.30%) |
Mar 11, 2022 | 282.83 | 284.36 | 274.46 | 275.09 | 27,702,776 | -5.42(-1.93%) |
Mar 10, 2022 | 277.98 | 281.50 | 275.59 | 280.51 | 31,160,858 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.78 | 283.37 | 35,801,076 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.19 | 270.94 | 48,994,748 | -3.01(-1.10%) |
Mar 07, 2022 | 283.39 | 284.53 | 273.57 | 273.95 | 43,870,128 | -10.75(-3.78%) |
Mar 04, 2022 | 289.05 | 290.40 | 282.05 | 284.70 | 32,956,510 | -5.97(-2.05%) |
Mar 03, 2022 | 297.50 | 297.74 | 288.82 | 290.67 | 27,719,618 | -4.18(-1.42%) |
Mar 02, 2022 | 290.10 | 296.11 | 288.47 | 294.85 | 32,429,964 | +5.15(+1.78%) |
Mar 01, 2022 | 291.12 | 294.63 | 286.95 | 289.70 | 31,957,756 | -3.77(-1.28%) |
Feb 28, 2022 | 289.07 | 293.82 | 287.79 | 293.47 | 35,223,232 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.33 | 288.43 | 292.02 | 33,136,448 | +2.67(+0.92%) |
Feb 24, 2022 | 267.66 | 289.88 | 266.69 | 289.35 | 58,186,252 | +14.06(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.28 | 38,462,168 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.35 | 279.44 | 282.60 | 42,456,852 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.84 | 285.56 | 33,006,186 | -8.61(-2.93%) |
Feb 16, 2022 | 293.05 | 295.51 | 288.45 | 294.17 | 30,494,916 | -0.34(-0.12%) |
Feb 15, 2022 | 294.06 | 294.83 | 291.13 | 294.51 | 27,911,190 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.57 | 289.15 | 37,075,100 | -0.04(-0.01%) |
Feb 11, 2022 | 297.18 | 298.26 | 288.39 | 289.19 | 39,991,028 | -7.20(-2.43%) |
Feb 10, 2022 | 298.01 | 302.99 | 294.74 | 296.39 | 46,226,960 | -8.65(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.40 | 305.04 | 31,946,350 | +7.26(+2.44%) |
Feb 08, 2022 | 295.28 | 299.50 | 294.03 | 297.78 | 33,039,464 | +2.79(+0.95%) |
Feb 07, 2022 | 300.10 | 301.74 | 293.95 | 294.98 | 29,096,460 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.68 | 294.02 | 299.88 | 35,811,284 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.01 | 295.28 | 44,545,536 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.49 | 308.76 | 302.76 | 307.25 | 37,297,184 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.47 | 299.08 | 302.64 | 41,724,940 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.81 | 47,342,516 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.28 | 302.37 | 288.61 | 302.15 | 50,779,444 | +8.25(+2.81%) |
Jan 27, 2022 | 296.66 | 301.21 | 292.06 | 293.90 | 54,461,540 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.38 | 287.22 | 290.83 | 92,160,192 | +8.06(+2.85%) |
Jan 25, 2022 | 285.74 | 288.72 | 279.52 | 282.77 | 71,730,624 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.22 | 270.58 | 290.50 | 87,512,704 | +0.33(+0.11%) |
Jan 21, 2022 | 296.68 | 298.08 | 289.75 | 290.16 | 59,171,192 | -5.46(-1.85%) |
Jan 20, 2022 | 302.94 | 305.47 | 295.17 | 295.62 | 36,015,880 | -1.70(-0.57%) |
Jan 19, 2022 | 300.22 | 307.69 | 296.70 | 297.32 | 46,780,596 | +0.67(+0.22%) |
Jan 18, 2022 | 298.04 | 303.66 | 295.76 | 296.65 | 43,195,472 | -1.59(-0.53%) |
Jan 14, 2022 | 298.24 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.52 | 297.97 | 298.76 | 46,192,876 | -13.20(-4.23%) |
Jan 12, 2022 | 313.33 | 317.00 | 310.79 | 311.96 | 35,045,772 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.33 | 303.75 | 308.74 | 29,960,128 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.47 | 298.65 | 308.04 | 45,141,416 | +0.23(+0.07%) |
Jan 07, 2022 | 307.92 | 310.23 | 303.95 | 307.81 | 33,382,100 | +0.16(+0.05%) |
Jan 06, 2022 | 306.94 | 312.38 | 305.31 | 307.66 | 40,601,744 | -2.45(-0.79%) |
Jan 05, 2022 | 319.40 | 319.61 | 309.72 | 310.11 | 40,788,380 | -12.38(-3.84%) |
Jan 04, 2022 | 328.19 | 328.56 | 319.65 | 322.49 | 33,311,112 | -5.63(-1.71%) |