Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 403.14 | 405.88 | 397.89 | 398.22 | 611,135 | -3.53(-0.88%) |
Mar 30, 2022 | 401.30 | 405.11 | 398.51 | 401.75 | 400,790 | -4.75(-1.17%) |
Mar 29, 2022 | 399.96 | 408.73 | 398.48 | 406.50 | 665,101 | +11.02(+2.79%) |
Mar 28, 2022 | 394.52 | 396.11 | 389.58 | 395.48 | 416,419 | +0.41(+0.10%) |
Mar 25, 2022 | 398.30 | 398.56 | 391.77 | 395.07 | 449,728 | -0.77(-0.19%) |
Mar 24, 2022 | 389.96 | 396.62 | 387.42 | 395.84 | 565,282 | +6.05(+1.55%) |
Mar 23, 2022 | 388.00 | 390.90 | 383.44 | 389.79 | 652,023 | +0.04(+0.01%) |
Mar 22, 2022 | 391.09 | 398.59 | 385.85 | 389.75 | 651,494 | +4.08(+1.06%) |
Mar 21, 2022 | 390.46 | 392.83 | 379.07 | 385.67 | 818,365 | -5.56(-1.42%) |
Mar 18, 2022 | 385.33 | 392.58 | 383.19 | 391.23 | 696,153 | +3.92(+1.01%) |
Mar 17, 2022 | 385.58 | 389.53 | 381.35 | 387.31 | 704,530 | +1.80(+0.47%) |
Mar 16, 2022 | 374.46 | 390.97 | 374.46 | 385.51 | 954,144 | +14.13(+3.80%) |
Mar 15, 2022 | 361.43 | 372.11 | 360.60 | 371.38 | 710,290 | +13.86(+3.88%) |
Mar 14, 2022 | 369.62 | 371.58 | 355.28 | 357.52 | 941,581 | -10.99(-2.98%) |
Mar 11, 2022 | 385.00 | 389.00 | 366.43 | 368.51 | 1,520,478 | -10.86(-2.86%) |
Mar 10, 2022 | 367.36 | 381.40 | 364.00 | 379.37 | 1,740,577 | +6.06(+1.62%) |
Mar 09, 2022 | 369.43 | 376.33 | 368.10 | 373.31 | 696,411 | +14.29(+3.98%) |
Mar 08, 2022 | 354.28 | 369.46 | 350.10 | 359.02 | 883,873 | +8.18(+2.33%) |
Mar 07, 2022 | 367.73 | 369.71 | 350.40 | 350.84 | 1,022,901 | -15.92(-4.34%) |
Mar 04, 2022 | 371.50 | 373.46 | 361.94 | 366.76 | 661,478 | -6.93(-1.85%) |
Mar 03, 2022 | 382.02 | 383.00 | 367.03 | 373.69 | 569,455 | -7.81(-2.05%) |
Mar 02, 2022 | 371.78 | 384.00 | 369.96 | 381.50 | 605,992 | +12.49(+3.38%) |
Mar 01, 2022 | 372.21 | 375.76 | 365.84 | 369.01 | 562,765 | -5.49(-1.47%) |
Feb 28, 2022 | 371.38 | 377.99 | 367.54 | 374.50 | 802,539 | -3.57(-0.94%) |
Feb 25, 2022 | 372.96 | 378.49 | 370.34 | 378.07 | 466,062 | +4.98(+1.33%) |
Feb 24, 2022 | 344.02 | 373.67 | 341.47 | 373.09 | 922,525 | +18.02(+5.08%) |
Feb 23, 2022 | 371.68 | 372.82 | 352.88 | 355.07 | 697,757 | -13.06(-3.55%) |
Feb 22, 2022 | 372.00 | 379.84 | 360.99 | 368.13 | 714,271 | -7.70(-2.05%) |
Feb 18, 2022 | 375.83 | 0 | +6.71(+1.82%) | |||
Feb 17, 2022 | 379.69 | 380.67 | 367.77 | 369.12 | 610,390 | -12.48(-3.27%) |
Feb 16, 2022 | 377.62 | 383.29 | 376.35 | 381.60 | 725,796 | +1.95(+0.51%) |
Feb 15, 2022 | 363.88 | 379.77 | 363.88 | 379.65 | 560,902 | +17.00(+4.69%) |
Feb 14, 2022 | 363.68 | 367.56 | 357.26 | 362.65 | 794,428 | +0.48(+0.13%) |
Feb 11, 2022 | 373.89 | 375.92 | 359.72 | 362.17 | 794,540 | -11.84(-3.17%) |
Feb 10, 2022 | 371.08 | 383.22 | 370.86 | 374.01 | 711,706 | -2.03(-0.54%) |
Feb 09, 2022 | 367.64 | 376.82 | 367.08 | 376.04 | 778,081 | +11.81(+3.24%) |
Feb 08, 2022 | 367.33 | 369.31 | 357.81 | 364.23 | 808,396 | -0.03(-0.01%) |
Feb 07, 2022 | 366.25 | 372.23 | 361.95 | 364.26 | 426,345 | -1.47(-0.40%) |
Feb 04, 2022 | 363.73 | 369.62 | 359.01 | 365.73 | 556,216 | +0.97(+0.27%) |
Feb 03, 2022 | 366.24 | 373.01 | 363.79 | 364.76 | 436,625 | -6.93(-1.86%) |
Feb 02, 2022 | 374.69 | 375.47 | 366.40 | 371.69 | 467,816 | -0.63(-0.17%) |
Feb 01, 2022 | 364.37 | 373.41 | 361.84 | 372.32 | 500,733 | +13.49(+3.76%) |
Jan 28, 2022 | 351.68 | 359.10 | 346.93 | 358.83 | 537,995 | +7.25(+2.06%) |
Jan 27, 2022 | 359.35 | 363.02 | 348.46 | 351.58 | 673,720 | -2.23(-0.63%) |
Jan 26, 2022 | 361.60 | 365.63 | 350.30 | 353.81 | 664,525 | +1.07(+0.30%) |
Jan 25, 2022 | 358.37 | 359.39 | 347.07 | 352.74 | 823,940 | -12.10(-3.32%) |
Jan 24, 2022 | 340.25 | 365.76 | 336.29 | 364.84 | 1,110,421 | +15.42(+4.41%) |
Jan 21, 2022 | 357.02 | 360.23 | 348.63 | 349.42 | 1,139,877 | -9.69(-2.70%) |
Jan 20, 2022 | 373.49 | 379.49 | 357.27 | 359.11 | 716,694 | -12.57(-3.38%) |
Jan 19, 2022 | 374.82 | 381.09 | 371.47 | 371.68 | 741,315 | -1.29(-0.35%) |
Jan 18, 2022 | 368.38 | 377.00 | 365.97 | 372.97 | 573,327 | -1.51(-0.40%) |
Jan 14, 2022 | 374.48 | 0 | -3.67(-0.97%) | |||
Jan 13, 2022 | 384.16 | 388.73 | 376.68 | 378.15 | 691,906 | -6.01(-1.56%) |
Jan 12, 2022 | 386.57 | 390.56 | 380.11 | 384.16 | 364,327 | -0.28(-0.07%) |
Jan 11, 2022 | 382.15 | 387.00 | 372.00 | 384.44 | 703,240 | +3.40(+0.89%) |
Jan 10, 2022 | 392.54 | 393.17 | 369.50 | 381.04 | 945,659 | -16.06(-4.04%) |
Jan 07, 2022 | 398.56 | 404.99 | 393.63 | 397.10 | 524,044 | -3.39(-0.85%) |
Jan 06, 2022 | 403.22 | 405.15 | 395.61 | 400.49 | 497,546 | -1.00(-0.25%) |
Jan 05, 2022 | 416.62 | 417.07 | 401.20 | 401.49 | 930,357 | -17.25(-4.12%) |
Jan 04, 2022 | 416.93 | 422.43 | 412.61 | 418.74 | 597,515 | +5.51(+1.33%) |