Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 305.84 | 305.84 | 300.02 | 300.22 | 65,885 | -5.88(-1.92%) |
Mar 30, 2022 | 309.50 | 310.21 | 304.83 | 306.10 | 114,356 | -5.38(-1.73%) |
Mar 29, 2022 | 309.23 | 312.44 | 307.63 | 311.48 | 727,376 | +6.03(+1.97%) |
Mar 28, 2022 | 300.97 | 305.50 | 300.29 | 305.45 | 151,439 | +6.96(+2.33%) |
Mar 25, 2022 | 299.24 | 300.20 | 296.40 | 298.49 | 78,948 | -0.70(-0.23%) |
Mar 24, 2022 | 297.89 | 299.47 | 294.96 | 299.19 | 73,202 | +2.24(+0.75%) |
Mar 23, 2022 | 299.22 | 302.00 | 296.88 | 296.95 | 101,367 | -4.57(-1.51%) |
Mar 22, 2022 | 296.34 | 302.46 | 296.34 | 301.52 | 148,317 | +6.51(+2.21%) |
Mar 21, 2022 | 297.58 | 299.32 | 292.75 | 295.00 | 85,170 | -3.00(-1.01%) |
Mar 18, 2022 | 290.67 | 298.37 | 290.59 | 298.00 | 64,618 | +6.02(+2.06%) |
Mar 17, 2022 | 285.47 | 292.10 | 284.92 | 291.98 | 108,550 | +4.87(+1.70%) |
Mar 16, 2022 | 280.48 | 287.11 | 278.72 | 287.11 | 92,016 | +9.90(+3.57%) |
Mar 15, 2022 | 270.64 | 278.05 | 270.03 | 277.21 | 79,930 | +8.64(+3.22%) |
Mar 14, 2022 | 273.57 | 275.09 | 267.02 | 268.57 | 149,840 | -4.31(-1.58%) |
Mar 11, 2022 | 280.37 | 280.76 | 272.82 | 272.88 | 73,539 | -5.25(-1.89%) |
Mar 10, 2022 | 275.25 | 278.88 | 273.92 | 278.13 | 110,985 | +2.38(+0.86%) |
Mar 09, 2022 | 274.67 | 277.40 | 273.84 | 275.76 | 76,474 | +8.03(+3.00%) |
Mar 08, 2022 | 266.48 | 275.77 | 264.48 | 267.72 | 249,757 | +1.12(+0.42%) |
Mar 07, 2022 | 281.82 | 281.92 | 266.54 | 266.60 | 795,692 | -14.31(-5.09%) |
Mar 04, 2022 | 284.06 | 284.68 | 278.12 | 280.91 | 121,372 | -5.12(-1.79%) |
Mar 03, 2022 | 294.52 | 294.52 | 284.72 | 286.03 | 67,641 | -6.81(-2.33%) |
Mar 02, 2022 | 288.28 | 293.74 | 287.93 | 292.84 | 60,117 | +6.40(+2.24%) |
Mar 01, 2022 | 290.58 | 291.15 | 284.55 | 286.44 | 75,822 | -4.64(-1.59%) |
Feb 28, 2022 | 286.72 | 292.19 | 286.53 | 291.08 | 88,321 | +1.49(+0.52%) |
Feb 25, 2022 | 284.28 | 289.70 | 282.96 | 289.58 | 104,871 | +5.93(+2.09%) |
Feb 24, 2022 | 267.31 | 284.19 | 265.16 | 283.65 | 265,622 | +6.72(+2.43%) |
Feb 23, 2022 | 288.17 | 288.71 | 276.46 | 276.94 | 146,844 | -8.67(-3.04%) |
Feb 22, 2022 | 290.71 | 292.97 | 282.54 | 285.61 | 198,302 | -8.90(-3.02%) |
Feb 18, 2022 | 294.50 | 0 | -2.19(-0.74%) | |||
Feb 17, 2022 | 303.64 | 304.10 | 296.35 | 296.69 | 61,925 | -8.25(-2.71%) |
Feb 16, 2022 | 302.36 | 305.74 | 301.20 | 304.94 | 61,558 | +0.54(+0.18%) |
Feb 15, 2022 | 301.82 | 304.60 | 301.82 | 304.40 | 80,473 | +6.70(+2.25%) |
Feb 14, 2022 | 295.77 | 301.49 | 295.66 | 297.70 | 102,060 | +1.08(+0.36%) |
Feb 11, 2022 | 304.44 | 305.55 | 295.03 | 296.62 | 85,039 | -8.23(-2.70%) |
Feb 10, 2022 | 304.92 | 310.88 | 303.05 | 304.86 | 92,608 | -5.11(-1.65%) |
Feb 09, 2022 | 308.78 | 311.10 | 308.78 | 309.96 | 97,777 | +4.26(+1.39%) |
Feb 08, 2022 | 300.10 | 306.31 | 298.32 | 305.70 | 105,004 | +5.20(+1.73%) |
Feb 07, 2022 | 301.48 | 305.25 | 299.65 | 300.49 | 95,718 | -0.38(-0.13%) |
Feb 04, 2022 | 299.07 | 303.94 | 295.48 | 300.88 | 104,596 | +8.14(+2.78%) |
Feb 03, 2022 | 295.21 | 299.30 | 292.15 | 292.74 | 133,781 | -9.57(-3.17%) |
Feb 02, 2022 | 306.44 | 306.44 | 299.82 | 302.31 | 180,228 | -1.96(-0.65%) |
Feb 01, 2022 | 302.50 | 304.63 | 298.34 | 304.27 | 120,086 | +2.36(+0.78%) |
Jan 31, 2022 | 291.69 | 301.98 | 301.92 | 111,265 | +11.03(+3.79%) | |
Jan 28, 2022 | 285.54 | 290.89 | 280.79 | 290.89 | 216,183 | +6.15(+2.16%) |
Jan 27, 2022 | 293.58 | 294.61 | 284.20 | 284.74 | 208,696 | -6.03(-2.07%) |
Jan 26, 2022 | 298.95 | 300.96 | 287.50 | 290.77 | 941,385 | -2.36(-0.80%) |
Jan 25, 2022 | 293.19 | 296.15 | 289.15 | 293.13 | 142,360 | -5.03(-1.69%) |
Jan 24, 2022 | 286.50 | 298.24 | 280.70 | 298.16 | 311,220 | +5.28(+1.80%) |
Jan 21, 2022 | 299.75 | 301.68 | 292.62 | 292.87 | 1,064,262 | -8.32(-2.76%) |
Jan 20, 2022 | 309.09 | 312.96 | 300.50 | 301.19 | 146,290 | -6.25(-2.03%) |
Jan 19, 2022 | 314.14 | 314.81 | 307.27 | 307.44 | 744,680 | -4.95(-1.58%) |
Jan 18, 2022 | 315.04 | 315.74 | 312.04 | 312.39 | 219,584 | -6.76(-2.12%) |
Jan 14, 2022 | 319.14 | 0 | -2.14(-0.67%) | |||
Jan 13, 2022 | 329.05 | 329.77 | 320.82 | 321.28 | 100,651 | -5.90(-1.80%) |
Jan 12, 2022 | 328.31 | 329.29 | 324.47 | 327.19 | 71,158 | +1.09(+0.33%) |
Jan 11, 2022 | 321.89 | 326.10 | 320.11 | 326.10 | 98,259 | +3.95(+1.23%) |
Jan 10, 2022 | 320.76 | 322.31 | 313.43 | 322.15 | 164,374 | -2.51(-0.77%) |
Jan 07, 2022 | 330.78 | 331.24 | 323.93 | 324.66 | 187,571 | -5.44(-1.65%) |
Jan 06, 2022 | 330.29 | 332.38 | 325.16 | 330.10 | 130,523 | -0.65(-0.20%) |
Jan 05, 2022 | 339.98 | 340.35 | 330.60 | 330.75 | 95,391 | -9.72(-2.86%) |
Jan 04, 2022 | 342.83 | 344.50 | 338.84 | 340.47 | 115,901 | -1.50(-0.44%) |