Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 351.64 | 355.17 | 348.49 | 349.40 | 941,355 | -2.64(-0.75%) |
Mar 30, 2022 | 355.72 | 358.90 | 350.01 | 352.04 | 585,604 | -5.31(-1.49%) |
Mar 29, 2022 | 352.04 | 358.13 | 351.31 | 357.35 | 731,008 | +10.27(+2.96%) |
Mar 28, 2022 | 342.83 | 348.42 | 337.88 | 347.08 | 618,484 | +5.36(+1.57%) |
Mar 25, 2022 | 345.81 | 345.81 | 334.29 | 341.72 | 484,886 | -1.33(-0.39%) |
Mar 24, 2022 | 340.00 | 343.31 | 332.33 | 343.05 | 528,926 | +3.26(+0.96%) |
Mar 23, 2022 | 349.84 | 349.84 | 337.70 | 339.79 | 621,901 | -10.41(-2.97%) |
Mar 22, 2022 | 342.40 | 351.73 | 342.40 | 350.20 | 622,068 | +3.20(+0.92%) |
Mar 21, 2022 | 341.56 | 348.74 | 339.95 | 347.00 | 747,258 | +0.89(+0.26%) |
Mar 18, 2022 | 335.95 | 346.66 | 335.77 | 346.11 | 1,375,714 | +7.85(+2.32%) |
Mar 17, 2022 | 325.09 | 338.26 | 321.84 | 338.26 | 880,739 | +11.66(+3.57%) |
Mar 16, 2022 | 316.35 | 328.06 | 314.85 | 326.60 | 905,698 | +13.99(+4.48%) |
Mar 15, 2022 | 312.63 | 314.39 | 302.79 | 312.61 | 814,162 | +6.50(+2.12%) |
Mar 14, 2022 | 304.95 | 313.29 | 303.15 | 306.11 | 945,660 | +2.24(+0.74%) |
Mar 11, 2022 | 321.39 | 322.34 | 303.50 | 303.87 | 642,682 | -12.17(-3.85%) |
Mar 10, 2022 | 316.67 | 319.55 | 310.08 | 316.04 | 768,526 | -8.67(-2.67%) |
Mar 09, 2022 | 322.64 | 329.05 | 320.84 | 324.71 | 873,445 | +11.19(+3.57%) |
Mar 08, 2022 | 312.68 | 324.49 | 306.39 | 313.52 | 778,677 | -2.81(-0.89%) |
Mar 07, 2022 | 323.00 | 325.00 | 314.04 | 316.33 | 729,182 | -7.24(-2.24%) |
Mar 04, 2022 | 328.10 | 333.83 | 320.62 | 323.57 | 768,542 | -8.38(-2.52%) |
Mar 03, 2022 | 334.70 | 334.99 | 325.26 | 331.95 | 859,879 | +1.76(+0.53%) |
Mar 02, 2022 | 333.14 | 334.54 | 323.25 | 330.19 | 539,429 | -0.06(-0.02%) |
Mar 01, 2022 | 325.88 | 334.63 | 325.18 | 330.25 | 965,751 | +3.65(+1.12%) |
Feb 28, 2022 | 325.38 | 329.66 | 321.26 | 326.60 | 1,172,921 | -2.89(-0.88%) |
Feb 25, 2022 | 324.57 | 331.81 | 323.75 | 329.49 | 880,329 | +5.58(+1.72%) |
Feb 24, 2022 | 310.86 | 324.60 | 306.66 | 323.91 | 876,391 | +8.63(+2.74%) |
Feb 23, 2022 | 322.12 | 326.00 | 313.90 | 315.28 | 1,105,528 | -4.58(-1.43%) |
Feb 22, 2022 | 311.00 | 324.00 | 309.04 | 319.86 | 1,084,100 | +7.89(+2.53%) |
Feb 18, 2022 | 311.97 | 0 | -5.87(-1.85%) | |||
Feb 17, 2022 | 332.35 | 333.72 | 316.52 | 317.84 | 752,342 | -16.02(-4.80%) |
Feb 16, 2022 | 340.38 | 340.51 | 325.80 | 333.86 | 769,710 | -8.26(-2.41%) |
Feb 15, 2022 | 336.06 | 344.31 | 333.57 | 342.12 | 961,465 | +12.67(+3.85%) |
Feb 14, 2022 | 330.96 | 332.63 | 322.32 | 329.45 | 1,050,926 | -1.45(-0.44%) |
Feb 11, 2022 | 342.97 | 349.40 | 330.69 | 330.90 | 1,853,272 | -27.18(-7.59%) |
Feb 10, 2022 | 358.26 | 367.12 | 355.00 | 358.08 | 1,115,647 | -9.78(-2.66%) |
Feb 09, 2022 | 360.00 | 369.87 | 360.00 | 367.86 | 855,851 | +13.09(+3.69%) |
Feb 08, 2022 | 352.41 | 357.17 | 349.92 | 354.77 | 565,160 | -1.15(-0.32%) |
Feb 07, 2022 | 357.98 | 365.87 | 354.46 | 355.92 | 577,135 | -2.46(-0.69%) |
Feb 04, 2022 | 356.00 | 363.85 | 351.34 | 358.38 | 988,245 | +1.72(+0.48%) |
Feb 03, 2022 | 347.38 | 359.03 | 356.66 | 1,176,881 | +0.43(+0.12%) | |
Feb 02, 2022 | 356.82 | 358.22 | 351.93 | 356.23 | 650,107 | -0.22(-0.06%) |
Feb 01, 2022 | 352.89 | 359.30 | 349.22 | 356.45 | 953,515 | +7.63(+2.19%) |
Jan 31, 2022 | 330.79 | 349.88 | 348.82 | 1,002,928 | +16.86(+5.08%) | |
Jan 28, 2022 | 322.11 | 332.10 | 318.07 | 331.96 | 786,158 | +7.60(+2.34%) |
Jan 27, 2022 | 334.30 | 338.93 | 323.15 | 324.36 | 956,328 | -7.42(-2.24%) |
Jan 26, 2022 | 343.62 | 349.30 | 327.12 | 331.78 | 1,278,640 | -12.98(-3.76%) |
Jan 25, 2022 | 358.80 | 358.80 | 344.03 | 344.76 | 1,182,442 | -20.20(-5.53%) |
Jan 24, 2022 | 360.91 | 365.52 | 344.46 | 364.96 | 1,330,983 | -0.98(-0.27%) |
Jan 21, 2022 | 379.48 | 383.98 | 365.78 | 365.94 | 1,066,170 | -14.50(-3.81%) |
Jan 20, 2022 | 389.40 | 394.81 | 379.10 | 380.44 | 790,781 | -3.92(-1.02%) |
Jan 19, 2022 | 384.36 | 394.45 | 383.76 | 384.36 | 784,258 | +1.23(+0.32%) |
Jan 18, 2022 | 402.11 | 402.11 | 382.51 | 383.13 | 1,050,709 | -22.01(-5.43%) |
Jan 14, 2022 | 405.14 | 0 | +5.63(+1.41%) | |||
Jan 13, 2022 | 414.56 | 414.56 | 398.44 | 399.51 | 1,139,921 | -13.86(-3.35%) |
Jan 12, 2022 | 421.00 | 428.00 | 412.01 | 413.37 | 1,785,873 | -10.43(-2.46%) |
Jan 11, 2022 | 384.72 | 424.62 | 381.00 | 423.80 | 4,111,389 | +61.52(+16.98%) |
Jan 10, 2022 | 363.17 | 366.20 | 346.15 | 362.28 | 1,743,873 | -8.08(-2.18%) |
Jan 07, 2022 | 379.80 | 389.72 | 370.00 | 370.36 | 1,043,119 | -8.57(-2.26%) |
Jan 06, 2022 | 367.36 | 383.43 | 364.37 | 378.93 | 1,162,650 | +11.05(+3.00%) |
Jan 05, 2022 | 370.49 | 381.08 | 367.50 | 367.88 | 865,469 | -4.48(-1.20%) |
Jan 04, 2022 | 379.88 | 380.40 | 365.00 | 372.36 | 866,913 | -8.51(-2.23%) |