Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 413.76 | 414.78 | 401.68 | 401.69 | 2,465,895 | -8.59(-2.09%) |
Mar 30, 2022 | 407.77 | 410.74 | 407.07 | 410.28 | 2,140,424 | +1.47(+0.36%) |
Mar 29, 2022 | 411.11 | 412.11 | 406.38 | 408.81 | 1,559,602 | +2.89(+0.71%) |
Mar 28, 2022 | 405.77 | 408.97 | 401.74 | 405.92 | 2,583,398 | +1.01(+0.25%) |
Mar 25, 2022 | 400.49 | 405.29 | 399.45 | 404.91 | 2,118,644 | +5.68(+1.42%) |
Mar 24, 2022 | 401.13 | 402.12 | 397.59 | 399.23 | 2,110,473 | +1.92(+0.48%) |
Mar 23, 2022 | 403.14 | 404.32 | 396.45 | 397.31 | 2,190,537 | -8.39(-2.07%) |
Mar 22, 2022 | 398.05 | 407.91 | 397.15 | 405.71 | 2,389,652 | +9.32(+2.35%) |
Mar 21, 2022 | 397.20 | 399.55 | 393.54 | 396.38 | 2,254,576 | -5.07(-1.26%) |
Mar 18, 2022 | 395.81 | 403.47 | 395.10 | 401.46 | 2,918,572 | +7.13(+1.81%) |
Mar 17, 2022 | 383.40 | 394.63 | 383.40 | 394.33 | 2,444,102 | +10.21(+2.66%) |
Mar 16, 2022 | 381.85 | 388.19 | 376.12 | 384.11 | 2,136,413 | +4.74(+1.25%) |
Mar 15, 2022 | 373.08 | 380.32 | 367.65 | 379.37 | 2,019,008 | +10.18(+2.76%) |
Mar 14, 2022 | 375.59 | 378.35 | 365.46 | 369.20 | 2,612,160 | -2.62(-0.71%) |
Mar 11, 2022 | 377.03 | 380.60 | 371.43 | 371.82 | 2,299,671 | -3.01(-0.80%) |
Mar 10, 2022 | 373.39 | 377.76 | 366.10 | 374.83 | 2,825,817 | -8.58(-2.24%) |
Mar 09, 2022 | 393.09 | 393.79 | 382.89 | 383.41 | 3,098,304 | +3.31(+0.87%) |
Mar 08, 2022 | 376.20 | 387.59 | 372.61 | 380.10 | 3,771,975 | +2.44(+0.65%) |
Mar 07, 2022 | 398.41 | 399.55 | 376.71 | 377.66 | 4,311,189 | -21.46(-5.38%) |
Mar 04, 2022 | 391.61 | 399.92 | 389.04 | 399.12 | 3,656,209 | +6.90(+1.76%) |
Mar 03, 2022 | 390.51 | 400.34 | 383.06 | 392.21 | 4,451,944 | +1.35(+0.35%) |
Mar 02, 2022 | 385.85 | 398.15 | 383.87 | 390.86 | 5,921,086 | +8.36(+2.19%) |
Mar 01, 2022 | 370.18 | 388.08 | 368.39 | 382.50 | 9,976,922 | +14.57(+3.96%) |
Feb 28, 2022 | 371.16 | 381.42 | 364.43 | 367.93 | 5,331,731 | -5.08(-1.36%) |
Feb 25, 2022 | 370.05 | 376.53 | 363.32 | 373.01 | 8,293,810 | -0.77(-0.21%) |
Feb 24, 2022 | 356.73 | 375.78 | 356.02 | 373.78 | 1,935,426 | +8.14(+2.23%) |
Feb 23, 2022 | 375.98 | 376.80 | 365.05 | 365.64 | 1,804,127 | -6.74(-1.81%) |
Feb 22, 2022 | 368.58 | 376.35 | 368.27 | 372.38 | 1,683,359 | +1.55(+0.42%) |
Feb 18, 2022 | 370.83 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.81 | 379.99 | 373.03 | 373.60 | 1,250,692 | -4.95(-1.31%) |
Feb 16, 2022 | 376.45 | 381.23 | 372.73 | 378.55 | 1,851,378 | +1.16(+0.31%) |
Feb 15, 2022 | 379.25 | 381.93 | 374.89 | 377.39 | 1,461,113 | +4.56(+1.22%) |
Feb 14, 2022 | 378.50 | 380.93 | 367.68 | 372.83 | 3,219,509 | -6.81(-1.79%) |
Feb 11, 2022 | 386.83 | 389.17 | 378.26 | 379.64 | 2,789,597 | -8.61(-2.22%) |
Feb 10, 2022 | 391.07 | 398.27 | 385.96 | 388.25 | 2,471,683 | -10.62(-2.66%) |
Feb 09, 2022 | 394.44 | 401.61 | 392.98 | 398.86 | 2,400,952 | +8.11(+2.07%) |
Feb 08, 2022 | 392.28 | 393.98 | 382.90 | 390.75 | 2,954,973 | -5.35(-1.35%) |
Feb 07, 2022 | 404.74 | 408.22 | 394.78 | 396.10 | 1,505,260 | -8.93(-2.21%) |
Feb 04, 2022 | 400.15 | 410.53 | 399.12 | 405.03 | 1,402,435 | +1.21(+0.30%) |
Feb 03, 2022 | 408.56 | 410.35 | 402.89 | 403.82 | 1,255,103 | -8.72(-2.11%) |
Feb 02, 2022 | 411.79 | 413.85 | 408.07 | 412.54 | 1,678,510 | +4.51(+1.10%) |
Feb 01, 2022 | 409.00 | 409.93 | 399.98 | 408.03 | 1,500,252 | +2.19(+0.54%) |
Jan 31, 2022 | 397.47 | 406.13 | 405.84 | 1,829,520 | +8.41(+2.12%) | |
Jan 28, 2022 | 386.31 | 397.54 | 382.12 | 397.44 | 1,740,436 | +11.28(+2.92%) |
Jan 27, 2022 | 394.60 | 400.79 | 384.21 | 386.16 | 1,759,760 | -2.40(-0.62%) |
Jan 26, 2022 | 394.04 | 398.31 | 385.91 | 388.56 | 2,168,666 | -1.94(-0.50%) |
Jan 25, 2022 | 401.29 | 403.78 | 390.01 | 390.51 | 2,556,214 | -18.00(-4.41%) |
Jan 24, 2022 | 400.23 | 409.39 | 391.64 | 408.51 | 1,904,440 | +1.00(+0.24%) |
Jan 21, 2022 | 409.58 | 415.61 | 404.99 | 407.51 | 1,672,050 | -1.03(-0.25%) |
Jan 20, 2022 | 415.69 | 421.70 | 407.02 | 408.54 | 1,315,119 | -4.86(-1.17%) |
Jan 19, 2022 | 417.78 | 424.96 | 412.93 | 413.40 | 1,570,787 | -1.17(-0.28%) |
Jan 18, 2022 | 416.59 | 418.04 | 411.14 | 414.57 | 1,517,341 | -8.02(-1.90%) |
Jan 14, 2022 | 422.60 | 0 | -3.82(-0.90%) | |||
Jan 13, 2022 | 437.72 | 439.91 | 424.88 | 426.42 | 1,184,791 | -11.31(-2.58%) |
Jan 12, 2022 | 433.51 | 440.42 | 432.58 | 437.73 | 1,956,341 | +6.67(+1.55%) |
Jan 11, 2022 | 425.56 | 431.21 | 421.17 | 431.06 | 1,531,842 | +5.50(+1.29%) |
Jan 10, 2022 | 429.19 | 432.42 | 418.65 | 425.56 | 2,411,942 | -11.10(-2.54%) |
Jan 07, 2022 | 439.92 | 441.87 | 436.06 | 436.66 | 1,111,471 | -5.09(-1.15%) |
Jan 06, 2022 | 443.48 | 444.68 | 436.46 | 441.75 | 1,486,158 | -3.71(-0.83%) |
Jan 05, 2022 | 450.81 | 452.69 | 445.13 | 445.47 | 1,346,459 | -3.97(-0.88%) |
Jan 04, 2022 | 454.52 | 454.52 | 446.64 | 449.44 | 1,243,296 | -1.25(-0.28%) |