Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 416.48 | 417.47 | 410.14 | 410.61 | 534,392 | -5.86(-1.41%) |
Mar 30, 2022 | 420.64 | 421.69 | 414.40 | 416.47 | 419,001 | -6.41(-1.52%) |
Mar 29, 2022 | 418.56 | 423.51 | 415.68 | 422.88 | 1,989,460 | +9.15(+2.21%) |
Mar 28, 2022 | 406.94 | 413.80 | 405.49 | 413.73 | 522,110 | +5.05(+1.24%) |
Mar 25, 2022 | 409.79 | 410.39 | 403.87 | 408.68 | 311,565 | -0.96(-0.23%) |
Mar 24, 2022 | 400.77 | 409.64 | 399.78 | 409.64 | 346,365 | +10.44(+2.61%) |
Mar 23, 2022 | 401.24 | 405.82 | 398.37 | 399.20 | 394,708 | -6.17(-1.52%) |
Mar 22, 2022 | 399.10 | 407.58 | 398.84 | 405.37 | 419,979 | +6.39(+1.60%) |
Mar 21, 2022 | 398.55 | 401.38 | 393.65 | 398.98 | 496,043 | -1.01(-0.25%) |
Mar 18, 2022 | 389.62 | 400.48 | 387.76 | 400.00 | 514,595 | +8.96(+2.29%) |
Mar 17, 2022 | 384.32 | 391.04 | 382.94 | 391.04 | 416,902 | +4.20(+1.09%) |
Mar 16, 2022 | 377.76 | 386.99 | 372.83 | 386.84 | 677,254 | +13.66(+3.66%) |
Mar 15, 2022 | 363.69 | 374.02 | 362.45 | 373.18 | 516,732 | +12.14(+3.36%) |
Mar 14, 2022 | 367.51 | 371.09 | 360.17 | 361.04 | 1,108,923 | -7.98(-2.16%) |
Mar 11, 2022 | 380.31 | 380.31 | 368.61 | 369.02 | 809,031 | -7.83(-2.08%) |
Mar 10, 2022 | 376.65 | 377.85 | 371.08 | 376.86 | 1,004,160 | -6.62(-1.73%) |
Mar 09, 2022 | 377.52 | 384.86 | 375.47 | 383.48 | 676,509 | +15.68(+4.26%) |
Mar 08, 2022 | 368.63 | 379.45 | 362.77 | 367.80 | 1,818,176 | -1.82(-0.49%) |
Mar 07, 2022 | 384.02 | 385.89 | 369.27 | 369.62 | 897,708 | -14.40(-3.75%) |
Mar 04, 2022 | 389.20 | 390.59 | 381.28 | 384.02 | 442,530 | -7.81(-1.99%) |
Mar 03, 2022 | 400.72 | 400.72 | 389.99 | 391.84 | 375,755 | -6.19(-1.56%) |
Mar 02, 2022 | 392.28 | 399.60 | 389.28 | 398.03 | 364,604 | +8.12(+2.08%) |
Mar 01, 2022 | 396.26 | 398.61 | 386.82 | 389.91 | 361,421 | -7.65(-1.92%) |
Feb 28, 2022 | 393.85 | 399.63 | 391.10 | 397.56 | 602,102 | +0.09(+0.02%) |
Feb 25, 2022 | 392.58 | 397.59 | 390.48 | 397.47 | 681,469 | +5.64(+1.44%) |
Feb 24, 2022 | 365.05 | 392.34 | 363.20 | 391.83 | 2,346,548 | +13.66(+3.61%) |
Feb 23, 2022 | 391.85 | 393.30 | 377.58 | 378.17 | 729,588 | -9.81(-2.53%) |
Feb 22, 2022 | 388.38 | 394.67 | 384.05 | 387.98 | 2,218,231 | -3.85(-0.98%) |
Feb 18, 2022 | 391.83 | 0 | -4.96(-1.25%) | |||
Feb 17, 2022 | 406.22 | 406.49 | 396.17 | 396.79 | 463,468 | -13.50(-3.29%) |
Feb 16, 2022 | 407.68 | 411.52 | 403.35 | 410.28 | 335,291 | -0.73(-0.18%) |
Feb 15, 2022 | 405.69 | 411.23 | 404.59 | 411.01 | 375,272 | +11.51(+2.88%) |
Feb 14, 2022 | 398.50 | 403.21 | 395.09 | 399.50 | 2,296,256 | -0.07(-0.02%) |
Feb 11, 2022 | 412.90 | 415.08 | 398.00 | 399.57 | 1,471,968 | -13.02(-3.16%) |
Feb 10, 2022 | 414.95 | 422.71 | 410.16 | 412.60 | 903,090 | -10.32(-2.44%) |
Feb 09, 2022 | 418.12 | 422.92 | 416.49 | 422.92 | 1,210,801 | +10.14(+2.46%) |
Feb 08, 2022 | 406.06 | 413.97 | 404.95 | 412.78 | 278,310 | +5.26(+1.29%) |
Feb 07, 2022 | 410.28 | 413.23 | 405.89 | 407.53 | 357,581 | -2.01(-0.49%) |
Feb 04, 2022 | 405.78 | 413.13 | 403.15 | 409.53 | 464,423 | +3.10(+0.76%) |
Feb 03, 2022 | 412.56 | 404.91 | 406.43 | 699,523 | -13.07(-3.12%) | |
Feb 02, 2022 | 418.54 | 420.43 | 414.28 | 419.50 | 512,210 | +2.17(+0.52%) |
Feb 01, 2022 | 416.35 | 417.94 | 410.45 | 417.34 | 1,615,508 | +1.72(+0.41%) |
Jan 31, 2022 | 404.04 | 416.15 | 415.62 | 691,809 | +12.22(+3.03%) | |
Jan 28, 2022 | 391.60 | 403.37 | 385.24 | 403.39 | 951,117 | +16.49(+4.26%) |
Jan 27, 2022 | 396.45 | 398.63 | 385.45 | 386.90 | 743,445 | -3.31(-0.85%) |
Jan 26, 2022 | 400.20 | 403.91 | 385.83 | 390.21 | 3,948,236 | +1.35(+0.35%) |
Jan 25, 2022 | 390.92 | 395.17 | 384.65 | 388.86 | 848,558 | -9.79(-2.46%) |
Jan 24, 2022 | 387.68 | 399.11 | 374.64 | 398.66 | 6,331,424 | +2.56(+0.65%) |
Jan 21, 2022 | 402.77 | 408.08 | 395.96 | 396.10 | 1,904,721 | -8.77(-2.17%) |
Jan 20, 2022 | 413.81 | 419.04 | 404.33 | 404.87 | 639,084 | -5.10(-1.24%) |
Jan 19, 2022 | 417.34 | 422.48 | 409.75 | 409.97 | 2,544,765 | -5.80(-1.39%) |
Jan 18, 2022 | 420.28 | 423.15 | 414.87 | 415.76 | 742,003 | -10.89(-2.55%) |
Jan 14, 2022 | 426.65 | 0 | +3.41(+0.81%) | |||
Jan 13, 2022 | 437.21 | 438.71 | 422.37 | 423.24 | 608,560 | -12.31(-2.83%) |
Jan 12, 2022 | 437.25 | 440.42 | 433.47 | 435.55 | 1,210,278 | +1.42(+0.33%) |
Jan 11, 2022 | 427.52 | 434.80 | 424.62 | 434.13 | 576,233 | +5.66(+1.32%) |
Jan 10, 2022 | 421.23 | 429.02 | 415.36 | 428.47 | 2,752,254 | +0.45(+0.11%) |
Jan 07, 2022 | 432.30 | 434.68 | 425.32 | 428.02 | 1,864,686 | -4.42(-1.02%) |
Jan 06, 2022 | 430.45 | 436.45 | 428.85 | 432.44 | 740,876 | -1.64(-0.38%) |
Jan 05, 2022 | 445.98 | 446.83 | 433.88 | 434.08 | 960,910 | -14.90(-3.32%) |
Jan 04, 2022 | 455.12 | 455.71 | 444.68 | 448.98 | 834,690 | -5.75(-1.26%) |