Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 333.09 | 337.12 | 329.51 | 329.51 | 1,057,050 | -0.89(-0.27%) |
Mar 30, 2022 | 332.35 | 333.05 | 329.26 | 330.40 | 705,773 | -1.27(-0.38%) |
Mar 29, 2022 | 332.46 | 334.76 | 329.24 | 331.67 | 527,228 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.11 | 323.21 | 327.90 | 659,662 | +5.13(+1.59%) |
Mar 25, 2022 | 323.23 | 323.91 | 320.29 | 322.77 | 519,722 | +0.99(+0.31%) |
Mar 24, 2022 | 319.68 | 321.81 | 317.77 | 321.79 | 971,295 | +3.30(+1.04%) |
Mar 23, 2022 | 320.38 | 321.77 | 317.96 | 318.48 | 706,636 | -4.75(-1.47%) |
Mar 22, 2022 | 319.01 | 324.57 | 319.01 | 323.23 | 654,476 | +4.07(+1.28%) |
Mar 21, 2022 | 320.80 | 324.10 | 315.36 | 319.16 | 851,587 | -4.32(-1.33%) |
Mar 18, 2022 | 316.18 | 324.06 | 314.20 | 323.48 | 1,529,675 | +9.18(+2.92%) |
Mar 17, 2022 | 307.53 | 314.30 | 306.99 | 314.30 | 645,893 | +6.81(+2.21%) |
Mar 16, 2022 | 303.31 | 307.71 | 301.45 | 307.49 | 1,858,112 | +7.96(+2.66%) |
Mar 15, 2022 | 299.13 | 300.74 | 295.50 | 299.53 | 958,634 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.16 | 292.67 | 294.25 | 892,831 | -3.09(-1.04%) |
Mar 11, 2022 | 306.65 | 308.15 | 297.23 | 297.34 | 1,301,604 | -9.31(-3.04%) |
Mar 10, 2022 | 299.09 | 308.64 | 306.65 | 2,014,361 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.03 | 318.50 | 312.43 | 315.74 | 1,075,004 | +9.09(+2.96%) |
Mar 08, 2022 | 308.54 | 314.49 | 304.44 | 306.65 | 1,046,005 | -0.67(-0.22%) |
Mar 07, 2022 | 318.21 | 320.52 | 307.16 | 307.32 | 1,183,760 | -10.89(-3.42%) |
Mar 04, 2022 | 314.21 | 320.33 | 312.84 | 318.21 | 1,188,585 | +0.92(+0.29%) |
Mar 03, 2022 | 320.30 | 320.95 | 315.57 | 317.29 | 896,565 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.71 | 314.80 | 318.36 | 1,002,069 | +3.55(+1.13%) |
Mar 01, 2022 | 313.77 | 319.86 | 312.73 | 314.80 | 1,330,904 | +0.31(+0.10%) |
Feb 28, 2022 | 313.43 | 319.15 | 311.13 | 314.49 | 1,598,304 | -1.63(-0.52%) |
Feb 25, 2022 | 314.93 | 317.76 | 311.62 | 316.12 | 1,503,484 | +1.66(+0.53%) |
Feb 24, 2022 | 303.60 | 315.70 | 303.00 | 314.46 | 1,112,748 | +3.72(+1.20%) |
Feb 23, 2022 | 316.77 | 320.93 | 309.96 | 310.74 | 835,629 | -4.05(-1.29%) |
Feb 22, 2022 | 312.73 | 317.79 | 311.65 | 314.79 | 794,101 | -0.52(-0.16%) |
Feb 18, 2022 | 315.31 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.21 | 321.98 | 313.33 | 314.88 | 1,333,268 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.12 | 318.30 | 322.17 | 818,184 | +0.78(+0.24%) |
Feb 15, 2022 | 321.02 | 321.95 | 319.27 | 321.39 | 691,794 | +6.19(+1.96%) |
Feb 14, 2022 | 322.45 | 323.71 | 313.16 | 315.20 | 1,547,529 | -8.60(-2.65%) |
Feb 11, 2022 | 340.60 | 341.05 | 322.12 | 323.80 | 1,863,744 | -17.39(-5.10%) |
Feb 10, 2022 | 335.43 | 345.74 | 327.73 | 341.19 | 2,383,959 | +6.70(+2.00%) |
Feb 09, 2022 | 340.08 | 340.08 | 333.21 | 334.49 | 1,087,570 | +4.92(+1.49%) |
Feb 08, 2022 | 326.44 | 330.23 | 321.37 | 329.57 | 1,103,954 | +1.66(+0.51%) |
Feb 07, 2022 | 337.43 | 339.43 | 326.73 | 327.91 | 860,727 | -10.10(-2.99%) |
Feb 04, 2022 | 329.79 | 341.99 | 329.38 | 338.01 | 1,108,695 | +6.35(+1.92%) |
Feb 03, 2022 | 328.71 | 335.87 | 331.66 | 955,474 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.34 | 338.78 | 329.33 | 338.18 | 961,739 | +3.07(+0.92%) |
Feb 01, 2022 | 335.19 | 335.48 | 327.44 | 335.11 | 949,342 | +0.88(+0.26%) |
Jan 31, 2022 | 328.14 | 334.32 | 334.23 | 748,044 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.28 | 328.07 | 313.83 | 327.91 | 789,617 | +10.32(+3.25%) |
Jan 27, 2022 | 320.58 | 325.43 | 316.59 | 317.59 | 1,134,444 | +1.34(+0.42%) |
Jan 26, 2022 | 321.64 | 327.15 | 315.01 | 316.25 | 1,094,929 | -0.48(-0.15%) |
Jan 25, 2022 | 328.45 | 330.95 | 315.97 | 316.72 | 1,703,341 | -18.56(-5.54%) |
Jan 24, 2022 | 327.02 | 335.75 | 320.26 | 335.29 | 988,818 | +2.15(+0.65%) |
Jan 21, 2022 | 336.63 | 340.27 | 332.25 | 333.13 | 803,088 | -3.31(-0.98%) |
Jan 20, 2022 | 340.19 | 345.62 | 335.73 | 336.45 | 791,538 | -1.32(-0.39%) |
Jan 19, 2022 | 338.43 | 345.39 | 337.34 | 337.77 | 598,474 | +2.15(+0.64%) |
Jan 18, 2022 | 338.87 | 340.26 | 333.76 | 335.62 | 1,174,914 | -8.90(-2.58%) |
Jan 14, 2022 | 344.51 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.30 | 366.81 | 352.93 | 353.32 | 584,645 | -10.05(-2.76%) |
Jan 12, 2022 | 360.20 | 363.83 | 358.60 | 363.37 | 623,914 | +4.91(+1.37%) |
Jan 11, 2022 | 352.47 | 358.49 | 348.00 | 358.46 | 888,812 | +5.91(+1.68%) |
Jan 10, 2022 | 358.98 | 358.98 | 348.44 | 352.54 | 977,534 | -10.34(-2.85%) |
Jan 07, 2022 | 364.77 | 365.49 | 361.15 | 362.88 | 517,751 | -2.16(-0.59%) |
Jan 06, 2022 | 365.73 | 367.14 | 358.86 | 365.05 | 876,011 | -2.37(-0.64%) |
Jan 05, 2022 | 376.79 | 378.31 | 367.37 | 367.41 | 574,148 | -8.98(-2.39%) |
Jan 04, 2022 | 375.59 | 378.09 | 372.32 | 376.40 | 542,423 | +2.61(+0.70%) |