Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 277.47 | 282.13 | 272.36 | 272.52 | 52,395,712 | -4.04(-1.46%) |
Mar 30, 2022 | 282.69 | 284.60 | 274.69 | 276.55 | 46,376,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.59 | 289.10 | 279.45 | 286.20 | 48,923,432 | +4.37(+1.55%) |
Mar 28, 2022 | 277.20 | 282.15 | 271.72 | 281.84 | 42,573,516 | +5.01(+1.81%) |
Mar 25, 2022 | 278.51 | 283.22 | 272.37 | 276.82 | 57,974,584 | -4.32(-1.54%) |
Mar 24, 2022 | 261.33 | 282.85 | 258.75 | 281.15 | 87,793,448 | +25.13(+9.81%) |
Mar 23, 2022 | 260.93 | 265.78 | 255.43 | 256.02 | 50,235,356 | -8.89(-3.36%) |
Mar 22, 2022 | 266.94 | 272.04 | 260.39 | 264.91 | 54,758,576 | -2.10(-0.79%) |
Mar 21, 2022 | 264.74 | 271.18 | 259.34 | 267.00 | 59,214,068 | +2.81(+1.06%) |
Mar 18, 2022 | 247.68 | 265.36 | 245.93 | 264.20 | 73,526,008 | +16.85(+6.81%) |
Mar 17, 2022 | 240.90 | 248.11 | 238.76 | 247.35 | 47,207,768 | +2.70(+1.10%) |
Mar 16, 2022 | 234.71 | 245.66 | 231.43 | 244.65 | 67,222,416 | +15.21(+6.63%) |
Mar 15, 2022 | 214.91 | 230.09 | 212.95 | 229.44 | 49,256,604 | +16.41(+7.70%) |
Mar 14, 2022 | 218.42 | 222.34 | 211.32 | 213.03 | 38,532,400 | -7.69(-3.48%) |
Mar 11, 2022 | 229.93 | 231.16 | 220.18 | 220.72 | 36,767,292 | -5.57(-2.46%) |
Mar 10, 2022 | 225.03 | 227.59 | 218.55 | 226.30 | 42,808,868 | -3.56(-1.55%) |
Mar 09, 2022 | 223.59 | 231.91 | 222.19 | 229.85 | 49,253,400 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.45 | 206.24 | 214.87 | 55,727,948 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.04 | 213.03 | 213.25 | 45,012,992 | -15.82(-6.91%) |
Mar 04, 2022 | 233.55 | 236.50 | 224.54 | 229.07 | 43,255,524 | -7.77(-3.28%) |
Mar 03, 2022 | 242.32 | 242.96 | 234.40 | 236.84 | 36,390,612 | -5.05(-2.09%) |
Mar 02, 2022 | 237.26 | 243.78 | 233.86 | 241.90 | 38,972,128 | +7.46(+3.18%) |
Mar 01, 2022 | 242.56 | 243.42 | 231.00 | 234.44 | 41,211,912 | -9.07(-3.72%) |
Feb 28, 2022 | 239.58 | 246.30 | 236.96 | 243.50 | 47,708,392 | +2.28(+0.94%) |
Feb 25, 2022 | 236.87 | 241.82 | 234.68 | 241.23 | 52,962,276 | +4.08(+1.72%) |
Feb 24, 2022 | 209.85 | 237.66 | 208.70 | 237.14 | 73,554,696 | +13.59(+6.08%) |
Feb 23, 2022 | 237.68 | 241.21 | 222.69 | 223.55 | 56,565,868 | -10.02(-4.29%) |
Feb 22, 2022 | 230.02 | 240.30 | 229.67 | 233.57 | 63,343,052 | -2.52(-1.07%) |
Feb 18, 2022 | 236.08 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.94 | 257.48 | 241.31 | 244.72 | 81,045,896 | -20.01(-7.56%) |
Feb 16, 2022 | 262.22 | 265.44 | 255.16 | 264.73 | 72,548,432 | +0.16(+0.06%) |
Feb 15, 2022 | 249.13 | 265.07 | 247.49 | 264.57 | 70,110,192 | +21.70(+8.94%) |
Feb 14, 2022 | 239.00 | 248.40 | 237.21 | 242.87 | 44,015,584 | +3.72(+1.56%) |
Feb 11, 2022 | 258.79 | 261.15 | 237.39 | 239.15 | 60,641,656 | -18.72(-7.26%) |
Feb 10, 2022 | 259.58 | 268.87 | 255.63 | 257.87 | 51,286,248 | -8.80(-3.30%) |
Feb 09, 2022 | 255.85 | 266.87 | 253.17 | 266.67 | 52,424,664 | +15.95(+6.36%) |
Feb 08, 2022 | 243.24 | 251.78 | 239.46 | 250.72 | 40,965,220 | +3.79(+1.54%) |
Feb 07, 2022 | 243.37 | 251.46 | 241.68 | 246.93 | 37,621,032 | +4.08(+1.68%) |
Feb 04, 2022 | 239.38 | 246.00 | 235.98 | 242.84 | 35,533,652 | +3.70(+1.55%) |
Feb 03, 2022 | 244.23 | 237.46 | 239.14 | 41,001,760 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.57 | 257.80 | 245.18 | 252.08 | 54,200,748 | +6.05(+2.46%) |
Feb 01, 2022 | 250.68 | 251.09 | 238.56 | 246.03 | 51,798,472 | +17.95(+7.87%) |
Jan 28, 2022 | 219.81 | 228.25 | 212.68 | 228.07 | 54,466,144 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.61 | 216.44 | 219.13 | 57,345,844 | -8.27(-3.64%) |
Jan 26, 2022 | 232.07 | 240.23 | 222.68 | 227.40 | 75,554,000 | +4.47(+2.01%) |
Jan 25, 2022 | 225.14 | 229.10 | 219.69 | 222.92 | 66,196,200 | -10.47(-4.48%) |
Jan 24, 2022 | 222.98 | 233.47 | 208.58 | 233.39 | 91,838,536 | -0.02(-0.01%) |
Jan 21, 2022 | 234.74 | 247.88 | 232.30 | 233.41 | 72,000,584 | -7.75(-3.21%) |
Jan 20, 2022 | 252.68 | 255.43 | 240.60 | 241.16 | 43,372,968 | -9.16(-3.66%) |
Jan 19, 2022 | 260.42 | 265.05 | 250.16 | 250.31 | 48,743,776 | -8.35(-3.23%) |
Jan 18, 2022 | 262.23 | 266.00 | 257.39 | 258.66 | 42,491,072 | -3.46(-1.32%) |
Jan 14, 2022 | 262.13 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.39 | 283.69 | 264.60 | 265.37 | 54,427,800 | -14.22(-5.09%) |
Jan 12, 2022 | 280.27 | 285.54 | 275.69 | 279.59 | 38,329,444 | +1.82(+0.65%) |
Jan 11, 2022 | 272.84 | 280.25 | 268.01 | 277.77 | 40,394,128 | +4.16(+1.52%) |
Jan 10, 2022 | 265.43 | 274.30 | 256.07 | 273.61 | 59,442,704 | +1.53(+0.56%) |
Jan 07, 2022 | 281.01 | 283.81 | 270.19 | 272.08 | 41,052,708 | -9.30(-3.30%) |
Jan 06, 2022 | 276.01 | 283.57 | 270.26 | 281.38 | 45,426,344 | +5.73(+2.08%) |
Jan 05, 2022 | 289.08 | 293.74 | 274.94 | 275.65 | 49,718,048 | -16.84(-5.76%) |
Jan 04, 2022 | 302.34 | 304.25 | 283.09 | 292.48 | 52,702,216 | -8.30(-2.76%) |