Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 390.04 | 390.61 | 384.32 | 384.58 | 27,933 | -5.78(-1.48%) |
Mar 30, 2022 | 394.76 | 396.00 | 388.62 | 390.36 | 47,943 | -6.95(-1.75%) |
Mar 29, 2022 | 393.53 | 398.14 | 391.02 | 397.31 | 34,584 | +8.38(+2.16%) |
Mar 28, 2022 | 382.98 | 388.97 | 381.44 | 388.93 | 35,076 | +5.12(+1.33%) |
Mar 25, 2022 | 385.53 | 385.94 | 379.10 | 383.81 | 38,773 | -0.97(-0.25%) |
Mar 24, 2022 | 378.16 | 384.86 | 375.77 | 384.78 | 25,797 | +8.86(+2.36%) |
Mar 23, 2022 | 378.60 | 382.33 | 375.86 | 375.92 | 40,314 | -6.73(-1.76%) |
Mar 22, 2022 | 375.73 | 384.47 | 375.62 | 382.64 | 51,890 | +6.48(+1.72%) |
Mar 21, 2022 | 376.12 | 378.14 | 371.38 | 376.17 | 39,781 | -1.33(-0.35%) |
Mar 18, 2022 | 367.10 | 377.82 | 366.37 | 377.50 | 24,388 | +9.18(+2.49%) |
Mar 17, 2022 | 361.69 | 368.39 | 360.68 | 368.32 | 38,848 | +4.85(+1.33%) |
Mar 16, 2022 | 354.01 | 363.48 | 350.92 | 363.48 | 55,751 | +13.96(+3.99%) |
Mar 15, 2022 | 340.81 | 350.26 | 340.48 | 349.52 | 52,538 | +11.22(+3.32%) |
Mar 14, 2022 | 345.92 | 348.43 | 337.67 | 338.30 | 89,651 | -8.02(-2.32%) |
Mar 11, 2022 | 356.83 | 357.56 | 346.00 | 346.32 | 70,107 | -7.35(-2.08%) |
Mar 10, 2022 | 352.80 | 354.89 | 348.81 | 353.67 | 788,290 | -3.20(-0.90%) |
Mar 09, 2022 | 352.19 | 358.52 | 350.63 | 356.88 | 1,145,296 | +14.19(+4.14%) |
Mar 08, 2022 | 342.41 | 353.10 | 338.00 | 342.69 | 1,064,170 | -0.76(-0.22%) |
Mar 07, 2022 | 357.98 | 358.32 | 343.18 | 343.45 | 55,426 | -15.12(-4.22%) |
Mar 04, 2022 | 363.25 | 364.75 | 356.18 | 358.57 | 21,978 | -6.88(-1.88%) |
Mar 03, 2022 | 375.28 | 375.28 | 363.71 | 365.45 | 31,690 | -7.05(-1.89%) |
Mar 02, 2022 | 367.69 | 373.98 | 365.19 | 372.51 | 25,739 | +6.08(+1.66%) |
Mar 01, 2022 | 372.33 | 373.95 | 363.65 | 366.42 | 18,828 | -7.42(-1.98%) |
Feb 28, 2022 | 369.40 | 375.14 | 367.50 | 373.84 | 47,238 | +0.53(+0.14%) |
Feb 25, 2022 | 368.98 | 373.31 | 368.06 | 373.31 | 48,015 | +5.46(+1.48%) |
Feb 24, 2022 | 341.88 | 368.41 | 341.88 | 367.85 | 176,506 | +14.14(+4.00%) |
Feb 23, 2022 | 366.00 | 367.54 | 353.60 | 353.70 | 42,584 | -9.00(-2.48%) |
Feb 22, 2022 | 363.00 | 369.33 | 360.26 | 362.70 | 38,846 | -4.02(-1.10%) |
Feb 18, 2022 | 366.72 | 0 | -4.94(-1.33%) | |||
Feb 17, 2022 | 380.74 | 381.76 | 371.45 | 371.67 | 99,969 | -13.31(-3.46%) |
Feb 16, 2022 | 382.17 | 385.84 | 379.31 | 384.98 | 20,791 | -1.28(-0.33%) |
Feb 15, 2022 | 382.22 | 386.35 | 381.61 | 386.25 | 34,592 | +9.61(+2.55%) |
Feb 14, 2022 | 374.92 | 380.56 | 373.37 | 376.65 | 33,944 | +0.53(+0.14%) |
Feb 11, 2022 | 388.66 | 391.22 | 374.33 | 376.12 | 94,752 | -12.85(-3.30%) |
Feb 10, 2022 | 390.38 | 398.14 | 386.80 | 388.96 | 40,101 | -8.80(-2.21%) |
Feb 09, 2022 | 393.12 | 397.96 | 392.89 | 397.77 | 20,705 | +9.36(+2.41%) |
Feb 08, 2022 | 382.04 | 388.88 | 381.11 | 388.41 | 20,346 | +4.45(+1.16%) |
Feb 07, 2022 | 388.05 | 390.24 | 382.90 | 383.96 | 33,132 | -3.47(-0.90%) |
Feb 04, 2022 | 382.50 | 390.81 | 379.93 | 387.43 | 45,715 | +7.84(+2.07%) |
Feb 03, 2022 | 385.82 | 379.00 | 379.59 | 55,194 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.50 | 403.50 | 395.76 | 399.72 | 17,479 | +2.63(+0.66%) |
Feb 01, 2022 | 396.19 | 397.69 | 390.71 | 397.08 | 35,633 | +3.17(+0.81%) |
Jan 31, 2022 | 381.71 | 394.17 | 393.91 | 36,372 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.67 | 380.44 | 365.20 | 380.52 | 29,209 | +13.52(+3.68%) |
Jan 27, 2022 | 375.53 | 377.90 | 366.32 | 367.00 | 46,492 | -2.39(-0.65%) |
Jan 26, 2022 | 380.27 | 383.50 | 365.98 | 369.39 | 61,665 | -0.19(-0.05%) |
Jan 25, 2022 | 372.96 | 375.84 | 366.96 | 369.58 | 58,010 | -10.88(-2.86%) |
Jan 24, 2022 | 368.68 | 380.66 | 358.39 | 380.46 | 59,778 | +3.23(+0.86%) |
Jan 21, 2022 | 386.00 | 389.81 | 377.11 | 377.22 | 109,990 | -12.40(-3.18%) |
Jan 20, 2022 | 398.80 | 403.59 | 388.99 | 389.63 | 60,571 | -5.81(-1.47%) |
Jan 19, 2022 | 400.69 | 404.54 | 395.19 | 395.44 | 24,911 | -4.48(-1.12%) |
Jan 18, 2022 | 404.06 | 406.37 | 399.36 | 399.92 | 67,838 | -10.50(-2.56%) |
Jan 14, 2022 | 410.43 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.47 | 421.71 | 407.61 | 407.61 | 22,083 | -11.50(-2.74%) |
Jan 12, 2022 | 421.28 | 423.23 | 417.51 | 419.11 | 14,478 | +0.89(+0.21%) |
Jan 11, 2022 | 410.44 | 418.81 | 409.77 | 418.22 | 38,419 | +6.20(+1.51%) |
Jan 10, 2022 | 406.12 | 412.44 | 398.72 | 412.02 | 41,438 | +0.23(+0.06%) |
Jan 07, 2022 | 415.80 | 418.49 | 409.79 | 411.79 | 31,640 | -4.89(-1.17%) |
Jan 06, 2022 | 414.31 | 420.12 | 414.29 | 416.68 | 25,635 | -0.19(-0.05%) |
Jan 05, 2022 | 428.42 | 429.01 | 416.87 | 416.87 | 42,583 | -14.96(-3.46%) |
Jan 04, 2022 | 437.88 | 438.14 | 427.81 | 431.83 | 16,902 | -5.55(-1.27%) |