Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 337.54 | 338.02 | 333.40 | 333.47 | 4,136,187 | -5.09(-1.50%) |
Mar 30, 2022 | 338.58 | 339.85 | 336.94 | 338.55 | 4,063,563 | -0.82(-0.24%) |
Mar 29, 2022 | 339.07 | 340.08 | 336.64 | 339.37 | 4,956,922 | +3.35(+1.00%) |
Mar 28, 2022 | 334.35 | 336.02 | 332.07 | 336.02 | 3,079,603 | +0.91(+0.27%) |
Mar 25, 2022 | 334.40 | 335.86 | 332.85 | 335.11 | 3,336,058 | +1.42(+0.43%) |
Mar 24, 2022 | 331.22 | 333.69 | 330.20 | 333.69 | 3,699,896 | +3.51(+1.06%) |
Mar 23, 2022 | 332.43 | 333.09 | 330.12 | 330.18 | 4,261,171 | -4.55(-1.36%) |
Mar 22, 2022 | 333.75 | 335.29 | 333.50 | 334.73 | 4,606,724 | +2.60(+0.78%) |
Mar 21, 2022 | 333.26 | 334.52 | 330.07 | 332.13 | 4,502,610 | -1.68(-0.50%) |
Mar 18, 2022 | 330.38 | 334.05 | 329.45 | 333.81 | 6,140,482 | +2.42(+0.73%) |
Mar 17, 2022 | 326.11 | 331.53 | 325.80 | 331.40 | 6,286,369 | +3.92(+1.20%) |
Mar 16, 2022 | 325.39 | 327.53 | 320.93 | 327.48 | 9,978,110 | +4.96(+1.54%) |
Mar 15, 2022 | 318.50 | 323.15 | 317.64 | 322.52 | 6,926,397 | +5.87(+1.85%) |
Mar 14, 2022 | 318.26 | 320.99 | 315.42 | 316.64 | 5,875,839 | +0.05(+0.02%) |
Mar 11, 2022 | 320.51 | 322.07 | 316.28 | 316.60 | 7,217,028 | -2.00(-0.63%) |
Mar 10, 2022 | 315.93 | 319.31 | 315.31 | 318.60 | 3,450,319 | -1.24(-0.39%) |
Mar 09, 2022 | 319.57 | 321.41 | 318.08 | 319.84 | 4,857,393 | +6.59(+2.10%) |
Mar 08, 2022 | 315.13 | 320.80 | 312.80 | 313.25 | 8,535,730 | -1.86(-0.59%) |
Mar 07, 2022 | 321.57 | 321.66 | 314.99 | 315.11 | 6,854,443 | -7.67(-2.38%) |
Mar 04, 2022 | 321.00 | 323.16 | 319.26 | 322.78 | 6,289,878 | -1.59(-0.49%) |
Mar 03, 2022 | 326.85 | 328.18 | 322.99 | 324.38 | 8,047,487 | -0.83(-0.26%) |
Mar 02, 2022 | 321.63 | 326.60 | 321.08 | 325.21 | 7,183,529 | +5.60(+1.75%) |
Mar 01, 2022 | 323.55 | 325.23 | 317.85 | 319.61 | 8,880,020 | -5.93(-1.82%) |
Feb 28, 2022 | 322.29 | 326.00 | 321.17 | 325.54 | 8,560,442 | -1.15(-0.35%) |
Feb 25, 2022 | 320.11 | 327.15 | 321.44 | 326.69 | 9,898,952 | +7.87(+2.47%) |
Feb 24, 2022 | 309.69 | 319.21 | 309.56 | 318.82 | 14,739,022 | +0.79(+0.25%) |
Feb 23, 2022 | 324.41 | 324.50 | 317.36 | 318.04 | 5,957,619 | -4.31(-1.34%) |
Feb 22, 2022 | 325.01 | 326.42 | 320.01 | 322.34 | 8,269,674 | -4.77(-1.46%) |
Feb 18, 2022 | 327.11 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.80 | 333.06 | 328.42 | 329.20 | 4,623,489 | -4.91(-1.47%) |
Feb 16, 2022 | 334.07 | 335.95 | 332.11 | 334.12 | 4,683,008 | -1.35(-0.40%) |
Feb 15, 2022 | 334.23 | 335.98 | 333.68 | 335.47 | 5,149,110 | +4.15(+1.25%) |
Feb 14, 2022 | 332.12 | 332.91 | 328.74 | 331.32 | 7,626,973 | -1.34(-0.40%) |
Feb 11, 2022 | 337.61 | 339.49 | 331.64 | 332.66 | 8,572,629 | -5.04(-1.49%) |
Feb 10, 2022 | 339.83 | 342.98 | 336.24 | 337.70 | 10,740,521 | -4.90(-1.43%) |
Feb 09, 2022 | 342.30 | 343.01 | 341.64 | 342.60 | 4,985,469 | +3.00(+0.88%) |
Feb 08, 2022 | 336.79 | 340.38 | 336.01 | 339.61 | 4,759,668 | +3.49(+1.04%) |
Feb 07, 2022 | 336.46 | 338.28 | 335.10 | 336.12 | 4,950,996 | +0.03(+0.01%) |
Feb 04, 2022 | 335.64 | 338.37 | 333.17 | 336.09 | 8,907,552 | -0.11(-0.03%) |
Feb 03, 2022 | 339.87 | 335.81 | 336.19 | 9,746,307 | -4.84(-1.42%) | |
Feb 02, 2022 | 338.69 | 341.64 | 337.90 | 341.03 | 9,192,290 | +2.00(+0.59%) |
Feb 01, 2022 | 336.85 | 339.35 | 334.95 | 339.03 | 7,964,936 | +2.74(+0.81%) |
Jan 31, 2022 | 331.21 | 336.56 | 336.29 | 8,744,278 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.46 | 332.48 | 323.67 | 332.49 | 12,537,014 | +5.32(+1.63%) |
Jan 27, 2022 | 329.89 | 332.99 | 325.57 | 327.16 | 13,387,540 | +0.09(+0.03%) |
Jan 26, 2022 | 331.46 | 333.34 | 325.02 | 327.08 | 19,848,594 | -1.44(-0.44%) |
Jan 25, 2022 | 325.93 | 330.69 | 321.21 | 328.51 | 19,444,672 | -0.81(-0.25%) |
Jan 24, 2022 | 324.17 | 329.62 | 317.39 | 329.33 | 31,014,378 | +1.40(+0.43%) |
Jan 21, 2022 | 332.47 | 334.15 | 327.73 | 327.93 | 17,279,796 | -4.52(-1.36%) |
Jan 20, 2022 | 336.42 | 339.84 | 331.95 | 332.45 | 9,347,862 | -2.89(-0.86%) |
Jan 19, 2022 | 339.71 | 340.32 | 335.21 | 335.34 | 7,697,791 | -3.35(-0.99%) |
Jan 18, 2022 | 340.11 | 340.14 | 337.52 | 338.69 | 8,531,570 | -5.06(-1.47%) |
Jan 14, 2022 | 343.76 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.61 | 349.49 | 345.01 | 345.73 | 6,703,771 | -1.68(-0.48%) |
Jan 12, 2022 | 348.15 | 348.94 | 346.18 | 347.40 | 4,692,930 | +0.39(+0.11%) |
Jan 11, 2022 | 345.24 | 347.21 | 342.38 | 347.01 | 7,642,327 | +1.68(+0.49%) |
Jan 10, 2022 | 345.60 | 345.75 | 341.17 | 345.34 | 8,446,949 | -1.45(-0.42%) |
Jan 07, 2022 | 346.39 | 348.28 | 345.67 | 346.79 | 6,066,146 | -0.08(-0.02%) |
Jan 06, 2022 | 348.51 | 349.03 | 346.45 | 346.87 | 7,319,401 | -1.63(-0.47%) |
Jan 05, 2022 | 351.96 | 353.67 | 348.39 | 348.49 | 7,964,567 | -3.62(-1.03%) |
Jan 04, 2022 | 351.61 | 353.39 | 351.48 | 352.11 | 5,702,686 | +2.10(+0.60%) |