Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 414.63 | 415.66 | 402.53 | 402.54 | 2,460,688 | -8.61(-2.09%) |
Mar 30, 2022 | 408.64 | 411.61 | 407.93 | 411.15 | 2,135,905 | +1.47(+0.36%) |
Mar 29, 2022 | 411.98 | 412.98 | 407.24 | 409.68 | 1,556,309 | +2.89(+0.71%) |
Mar 28, 2022 | 406.63 | 409.83 | 402.59 | 406.78 | 2,577,943 | +1.01(+0.25%) |
Mar 25, 2022 | 401.33 | 406.14 | 400.29 | 405.77 | 2,114,170 | +5.69(+1.42%) |
Mar 24, 2022 | 401.98 | 402.97 | 398.43 | 400.08 | 2,106,017 | +1.92(+0.48%) |
Mar 23, 2022 | 403.99 | 405.18 | 397.29 | 398.15 | 2,185,912 | -8.41(-2.07%) |
Mar 22, 2022 | 398.89 | 408.77 | 397.99 | 406.56 | 2,384,607 | +9.34(+2.35%) |
Mar 21, 2022 | 398.04 | 400.39 | 394.38 | 397.22 | 2,249,815 | -5.08(-1.26%) |
Mar 18, 2022 | 396.64 | 404.33 | 395.94 | 402.31 | 2,912,410 | +7.14(+1.81%) |
Mar 17, 2022 | 384.21 | 395.47 | 384.21 | 395.16 | 2,438,941 | +10.24(+2.66%) |
Mar 16, 2022 | 382.66 | 389.01 | 376.92 | 384.93 | 2,131,903 | +4.75(+1.25%) |
Mar 15, 2022 | 373.87 | 381.13 | 368.43 | 380.18 | 2,014,745 | +10.20(+2.76%) |
Mar 14, 2022 | 376.39 | 379.14 | 366.23 | 369.98 | 2,606,645 | -2.63(-0.71%) |
Mar 11, 2022 | 377.83 | 381.41 | 372.22 | 372.61 | 2,294,815 | -3.01(-0.80%) |
Mar 10, 2022 | 374.18 | 378.56 | 366.88 | 375.62 | 2,819,851 | -8.60(-2.24%) |
Mar 09, 2022 | 393.93 | 394.62 | 383.70 | 384.22 | 3,091,763 | +3.32(+0.87%) |
Mar 08, 2022 | 377.00 | 388.41 | 373.39 | 380.90 | 3,764,011 | +2.44(+0.65%) |
Mar 07, 2022 | 399.25 | 400.39 | 377.51 | 378.46 | 4,302,086 | -21.50(-5.38%) |
Mar 04, 2022 | 392.43 | 400.76 | 389.86 | 399.96 | 3,648,490 | +6.92(+1.76%) |
Mar 03, 2022 | 391.33 | 401.19 | 383.87 | 393.04 | 4,442,544 | +1.35(+0.35%) |
Mar 02, 2022 | 386.66 | 398.99 | 384.68 | 391.69 | 5,908,585 | +8.38(+2.19%) |
Mar 01, 2022 | 370.96 | 388.90 | 369.17 | 383.31 | 9,955,858 | +14.60(+3.96%) |
Feb 28, 2022 | 371.94 | 382.23 | 365.20 | 368.70 | 5,320,474 | -5.09(-1.36%) |
Feb 25, 2022 | 370.83 | 377.33 | 364.09 | 373.80 | 8,276,299 | -0.77(-0.21%) |
Feb 24, 2022 | 357.49 | 376.57 | 356.77 | 374.57 | 1,931,339 | +8.16(+2.23%) |
Feb 23, 2022 | 376.77 | 377.60 | 365.82 | 366.42 | 1,800,317 | -6.75(-1.81%) |
Feb 22, 2022 | 369.36 | 377.14 | 369.05 | 373.17 | 1,679,805 | +1.55(+0.42%) |
Feb 18, 2022 | 371.62 | 0 | -2.77(-0.74%) | |||
Feb 17, 2022 | 379.62 | 380.79 | 373.82 | 374.39 | 1,248,052 | -4.96(-1.31%) |
Feb 16, 2022 | 377.25 | 382.04 | 373.52 | 379.35 | 1,847,470 | +1.16(+0.31%) |
Feb 15, 2022 | 380.05 | 382.74 | 375.68 | 378.19 | 1,458,028 | +4.57(+1.22%) |
Feb 14, 2022 | 379.30 | 381.74 | 368.46 | 373.62 | 3,212,711 | -6.82(-1.79%) |
Feb 11, 2022 | 387.64 | 389.99 | 379.06 | 380.44 | 2,783,707 | -8.63(-2.22%) |
Feb 10, 2022 | 391.89 | 399.11 | 386.78 | 389.07 | 2,466,464 | -10.64(-2.66%) |
Feb 09, 2022 | 395.27 | 402.46 | 393.81 | 399.70 | 2,395,883 | +8.13(+2.08%) |
Feb 08, 2022 | 393.11 | 394.81 | 383.71 | 391.58 | 2,948,734 | -5.36(-1.35%) |
Feb 07, 2022 | 405.60 | 409.08 | 395.62 | 396.94 | 1,502,082 | -8.95(-2.21%) |
Feb 04, 2022 | 401.00 | 411.39 | 399.96 | 405.89 | 1,399,474 | +1.21(+0.30%) |
Feb 03, 2022 | 409.43 | 411.22 | 403.75 | 404.68 | 1,252,453 | -8.74(-2.11%) |
Feb 02, 2022 | 412.66 | 414.73 | 408.94 | 413.41 | 1,674,966 | +4.51(+1.10%) |
Feb 01, 2022 | 409.87 | 410.80 | 400.83 | 408.90 | 1,497,084 | +2.19(+0.54%) |
Jan 31, 2022 | 398.31 | 406.99 | 406.70 | 1,825,657 | +8.42(+2.12%) | |
Jan 28, 2022 | 387.12 | 398.38 | 382.93 | 398.28 | 1,736,762 | +11.30(+2.92%) |
Jan 27, 2022 | 395.44 | 401.64 | 385.03 | 386.98 | 1,756,044 | -2.41(-0.62%) |
Jan 26, 2022 | 394.87 | 399.15 | 386.73 | 389.38 | 2,164,087 | -1.95(-0.50%) |
Jan 25, 2022 | 402.14 | 404.64 | 390.83 | 391.33 | 2,550,817 | -18.04(-4.41%) |
Jan 24, 2022 | 401.08 | 410.26 | 392.47 | 409.38 | 1,900,419 | +1.00(+0.24%) |
Jan 21, 2022 | 410.44 | 416.49 | 405.85 | 408.38 | 1,668,520 | -1.03(-0.25%) |
Jan 20, 2022 | 416.57 | 422.59 | 407.88 | 409.41 | 1,312,343 | -4.87(-1.18%) |
Jan 19, 2022 | 418.66 | 425.86 | 413.80 | 414.27 | 1,567,471 | -1.18(-0.28%) |
Jan 18, 2022 | 417.47 | 418.93 | 412.01 | 415.45 | 1,514,137 | -8.04(-1.90%) |
Jan 14, 2022 | 423.49 | 0 | -3.83(-0.90%) | |||
Jan 13, 2022 | 438.64 | 440.84 | 425.78 | 427.32 | 1,182,290 | -11.33(-2.58%) |
Jan 12, 2022 | 434.43 | 441.35 | 433.49 | 438.65 | 1,952,210 | +6.68(+1.55%) |
Jan 11, 2022 | 426.46 | 432.12 | 422.06 | 431.97 | 1,528,608 | +5.51(+1.29%) |
Jan 10, 2022 | 430.09 | 433.33 | 419.53 | 426.46 | 2,406,849 | -11.13(-2.54%) |
Jan 07, 2022 | 440.85 | 442.81 | 436.98 | 437.59 | 1,109,124 | -5.10(-1.15%) |
Jan 06, 2022 | 444.42 | 445.62 | 437.38 | 442.69 | 1,483,021 | -3.72(-0.83%) |
Jan 05, 2022 | 451.77 | 453.65 | 446.07 | 446.41 | 1,343,616 | -3.98(-0.88%) |
Jan 04, 2022 | 455.48 | 455.48 | 447.59 | 450.39 | 1,240,671 | -1.25(-0.28%) |