Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 337.37 | 337.85 | 333.23 | 333.29 | 4,138,352 | -5.08(-1.50%) |
Mar 30, 2022 | 338.41 | 339.67 | 336.76 | 338.38 | 4,065,690 | -0.82(-0.24%) |
Mar 29, 2022 | 338.90 | 339.90 | 336.46 | 339.19 | 4,959,517 | +3.35(+1.00%) |
Mar 28, 2022 | 334.18 | 335.85 | 331.90 | 335.85 | 3,081,215 | +0.91(+0.27%) |
Mar 25, 2022 | 334.23 | 335.69 | 332.68 | 334.94 | 3,337,805 | +1.42(+0.43%) |
Mar 24, 2022 | 331.05 | 333.51 | 330.03 | 333.51 | 3,701,833 | +3.51(+1.06%) |
Mar 23, 2022 | 332.25 | 332.92 | 329.95 | 330.01 | 4,263,402 | -4.55(-1.36%) |
Mar 22, 2022 | 333.57 | 335.11 | 333.32 | 334.55 | 4,609,136 | +2.59(+0.78%) |
Mar 21, 2022 | 333.08 | 334.35 | 329.90 | 331.96 | 4,504,967 | -1.68(-0.50%) |
Mar 18, 2022 | 330.21 | 333.88 | 329.28 | 333.64 | 6,143,697 | +2.41(+0.73%) |
Mar 17, 2022 | 325.94 | 331.36 | 325.63 | 331.23 | 6,289,659 | +3.92(+1.20%) |
Mar 16, 2022 | 325.22 | 327.36 | 320.76 | 327.30 | 9,983,333 | +4.96(+1.54%) |
Mar 15, 2022 | 318.33 | 322.98 | 317.48 | 322.35 | 6,930,023 | +5.87(+1.85%) |
Mar 14, 2022 | 318.09 | 320.82 | 315.25 | 316.48 | 5,878,914 | +0.05(+0.02%) |
Mar 11, 2022 | 320.34 | 321.91 | 316.12 | 316.43 | 7,220,806 | -2.00(-0.63%) |
Mar 10, 2022 | 315.76 | 319.14 | 315.15 | 318.44 | 3,452,125 | -1.24(-0.39%) |
Mar 09, 2022 | 319.40 | 321.24 | 317.92 | 319.67 | 4,859,936 | +6.59(+2.10%) |
Mar 08, 2022 | 314.96 | 320.63 | 312.63 | 313.08 | 8,540,198 | -1.86(-0.59%) |
Mar 07, 2022 | 321.40 | 321.49 | 314.82 | 314.94 | 6,858,031 | -7.67(-2.38%) |
Mar 04, 2022 | 320.83 | 322.99 | 319.10 | 322.62 | 6,293,171 | -1.59(-0.49%) |
Mar 03, 2022 | 326.68 | 328.00 | 322.82 | 324.21 | 8,051,700 | -0.83(-0.26%) |
Mar 02, 2022 | 321.46 | 326.43 | 320.91 | 325.04 | 7,187,289 | +5.60(+1.75%) |
Mar 01, 2022 | 323.38 | 325.06 | 317.69 | 319.44 | 8,884,668 | -5.93(-1.82%) |
Feb 28, 2022 | 322.12 | 325.83 | 321.00 | 325.37 | 8,564,924 | -1.15(-0.35%) |
Feb 25, 2022 | 319.94 | 326.98 | 321.27 | 326.52 | 9,904,134 | +7.86(+2.47%) |
Feb 24, 2022 | 309.53 | 319.04 | 309.40 | 318.65 | 14,746,737 | +0.79(+0.25%) |
Feb 23, 2022 | 324.24 | 324.33 | 317.20 | 317.87 | 5,960,738 | -4.30(-1.34%) |
Feb 22, 2022 | 324.84 | 326.25 | 319.84 | 322.17 | 8,274,003 | -4.77(-1.46%) |
Feb 18, 2022 | 326.94 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.62 | 332.89 | 328.25 | 329.03 | 4,625,909 | -4.91(-1.47%) |
Feb 16, 2022 | 333.89 | 335.77 | 331.93 | 333.94 | 4,685,459 | -1.35(-0.40%) |
Feb 15, 2022 | 334.06 | 335.80 | 333.50 | 335.29 | 5,151,805 | +4.15(+1.25%) |
Feb 14, 2022 | 331.94 | 332.74 | 328.57 | 331.15 | 7,630,965 | -1.34(-0.40%) |
Feb 11, 2022 | 337.44 | 339.31 | 331.47 | 332.49 | 8,577,116 | -5.03(-1.49%) |
Feb 10, 2022 | 339.66 | 342.80 | 336.07 | 337.52 | 10,746,143 | -4.90(-1.43%) |
Feb 09, 2022 | 342.12 | 342.84 | 341.46 | 342.42 | 4,988,079 | +3.00(+0.88%) |
Feb 08, 2022 | 336.61 | 340.20 | 335.84 | 339.43 | 4,762,160 | +3.49(+1.04%) |
Feb 07, 2022 | 336.29 | 338.11 | 334.93 | 335.94 | 4,953,587 | +0.03(+0.01%) |
Feb 04, 2022 | 335.46 | 338.19 | 332.99 | 335.91 | 8,912,215 | -0.11(-0.03%) |
Feb 03, 2022 | 339.70 | 335.64 | 336.02 | 9,751,409 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.52 | 341.46 | 337.72 | 340.85 | 9,197,102 | +2.00(+0.59%) |
Feb 01, 2022 | 336.67 | 339.17 | 334.77 | 338.85 | 7,969,105 | +2.74(+0.81%) |
Jan 31, 2022 | 331.04 | 336.38 | 336.12 | 8,748,856 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.29 | 332.31 | 323.50 | 332.31 | 12,543,576 | +5.32(+1.63%) |
Jan 27, 2022 | 329.72 | 332.81 | 325.40 | 326.99 | 13,394,548 | +0.09(+0.03%) |
Jan 26, 2022 | 331.29 | 333.17 | 324.85 | 326.90 | 19,858,984 | -1.44(-0.44%) |
Jan 25, 2022 | 325.76 | 330.51 | 321.05 | 328.34 | 19,454,850 | -0.81(-0.25%) |
Jan 24, 2022 | 324.00 | 329.45 | 317.23 | 329.15 | 31,030,614 | +1.40(+0.43%) |
Jan 21, 2022 | 332.30 | 333.98 | 327.56 | 327.76 | 17,288,842 | -4.52(-1.36%) |
Jan 20, 2022 | 336.25 | 339.66 | 331.78 | 332.28 | 9,352,755 | -2.89(-0.86%) |
Jan 19, 2022 | 339.53 | 340.14 | 335.03 | 335.17 | 7,701,820 | -3.35(-0.99%) |
Jan 18, 2022 | 339.93 | 339.96 | 337.34 | 338.52 | 8,536,036 | -5.06(-1.47%) |
Jan 14, 2022 | 343.58 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.43 | 349.31 | 344.83 | 345.55 | 6,707,280 | -1.67(-0.48%) |
Jan 12, 2022 | 347.97 | 348.76 | 346.00 | 347.22 | 4,695,387 | +0.39(+0.11%) |
Jan 11, 2022 | 345.06 | 347.03 | 342.20 | 346.83 | 7,646,327 | +1.67(+0.48%) |
Jan 10, 2022 | 345.42 | 345.57 | 340.99 | 345.15 | 8,451,371 | -1.45(-0.42%) |
Jan 07, 2022 | 346.21 | 348.10 | 345.49 | 346.61 | 6,069,322 | -0.08(-0.02%) |
Jan 06, 2022 | 348.33 | 348.85 | 346.27 | 346.69 | 7,323,233 | -1.63(-0.47%) |
Jan 05, 2022 | 351.77 | 353.49 | 348.21 | 348.31 | 7,968,736 | -3.62(-1.03%) |
Jan 04, 2022 | 351.42 | 353.21 | 351.30 | 351.93 | 5,705,672 | +2.09(+0.60%) |