Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 416.94 | 419.63 | 408.52 | 408.52 | 802,647 | -7.26(-1.75%) |
Mar 30, 2022 | 411.69 | 415.88 | 407.02 | 415.78 | 400,958 | +3.87(+0.94%) |
Mar 29, 2022 | 412.32 | 417.59 | 410.00 | 411.91 | 279,959 | +7.43(+1.84%) |
Mar 28, 2022 | 405.09 | 407.07 | 399.89 | 404.48 | 231,521 | +1.40(+0.35%) |
Mar 25, 2022 | 407.81 | 407.81 | 398.14 | 403.08 | 362,746 | -3.19(-0.79%) |
Mar 24, 2022 | 402.57 | 406.70 | 396.43 | 406.27 | 192,735 | +5.28(+1.32%) |
Mar 23, 2022 | 405.89 | 407.94 | 398.82 | 400.99 | 243,883 | -10.27(-2.50%) |
Mar 22, 2022 | 408.89 | 415.77 | 407.49 | 411.26 | 320,801 | +0.81(+0.20%) |
Mar 21, 2022 | 410.42 | 415.78 | 408.14 | 410.45 | 288,124 | -2.03(-0.49%) |
Mar 18, 2022 | 404.81 | 416.51 | 404.56 | 412.48 | 681,664 | +9.40(+2.33%) |
Mar 17, 2022 | 392.93 | 403.11 | 392.50 | 403.08 | 298,520 | +8.43(+2.14%) |
Mar 16, 2022 | 384.66 | 395.26 | 383.27 | 394.64 | 370,102 | +11.27(+2.94%) |
Mar 15, 2022 | 373.41 | 384.41 | 369.17 | 383.37 | 527,102 | +15.33(+4.16%) |
Mar 14, 2022 | 363.40 | 373.86 | 362.00 | 368.05 | 412,490 | +6.77(+1.87%) |
Mar 11, 2022 | 374.12 | 374.12 | 361.04 | 361.27 | 298,389 | -8.22(-2.22%) |
Mar 10, 2022 | 365.69 | 373.03 | 369.49 | 255,755 | -0.93(-0.25%) | |
Mar 09, 2022 | 366.25 | 374.33 | 361.56 | 370.41 | 290,036 | +13.68(+3.83%) |
Mar 08, 2022 | 366.06 | 371.20 | 356.66 | 356.74 | 326,275 | -14.15(-3.82%) |
Mar 07, 2022 | 383.18 | 383.18 | 366.83 | 370.89 | 299,675 | -14.23(-3.70%) |
Mar 04, 2022 | 389.02 | 390.17 | 379.15 | 385.12 | 462,763 | -4.03(-1.04%) |
Mar 03, 2022 | 386.45 | 389.50 | 380.33 | 389.15 | 289,461 | +6.52(+1.71%) |
Mar 02, 2022 | 382.08 | 385.45 | 377.55 | 382.63 | 257,722 | +3.08(+0.81%) |
Mar 01, 2022 | 386.46 | 386.46 | 376.51 | 379.54 | 412,196 | -5.47(-1.42%) |
Feb 28, 2022 | 383.21 | 387.00 | 377.39 | 385.01 | 540,813 | +0.61(+0.16%) |
Feb 25, 2022 | 375.55 | 384.51 | 371.83 | 384.41 | 429,469 | +8.05(+2.14%) |
Feb 24, 2022 | 347.29 | 377.82 | 347.29 | 376.36 | 540,972 | +20.78(+5.84%) |
Feb 23, 2022 | 368.02 | 368.90 | 355.28 | 355.58 | 428,584 | -11.58(-3.15%) |
Feb 22, 2022 | 367.28 | 371.97 | 359.52 | 367.16 | 567,741 | -0.36(-0.10%) |
Feb 18, 2022 | 367.52 | 0 | -17.72(-4.60%) | |||
Feb 17, 2022 | 380.49 | 392.89 | 371.80 | 385.23 | 601,330 | +7.94(+2.10%) |
Feb 16, 2022 | 378.81 | 380.82 | 369.47 | 377.30 | 618,301 | -6.02(-1.57%) |
Feb 15, 2022 | 385.78 | 390.49 | 378.65 | 383.31 | 504,689 | +1.68(+0.44%) |
Feb 14, 2022 | 388.73 | 392.80 | 379.66 | 381.63 | 496,895 | -7.48(-1.92%) |
Feb 11, 2022 | 397.37 | 402.09 | 388.90 | 389.11 | 374,633 | -8.31(-2.09%) |
Feb 10, 2022 | 397.95 | 405.95 | 394.26 | 397.42 | 329,129 | -9.18(-2.26%) |
Feb 09, 2022 | 404.67 | 406.78 | 402.67 | 406.60 | 375,548 | +8.05(+2.02%) |
Feb 08, 2022 | 392.85 | 400.53 | 391.06 | 398.55 | 289,031 | -0.03(-0.01%) |
Feb 07, 2022 | 398.87 | 402.06 | 394.07 | 398.58 | 249,311 | -0.03(-0.01%) |
Feb 04, 2022 | 398.01 | 403.50 | 395.30 | 398.61 | 185,217 | -1.39(-0.35%) |
Feb 03, 2022 | 398.34 | 397.94 | 400.00 | 244,198 | -6.54(-1.61%) | |
Feb 02, 2022 | 396.97 | 406.80 | 395.29 | 406.55 | 342,437 | +11.43(+2.89%) |
Feb 01, 2022 | 394.20 | 395.60 | 385.15 | 395.12 | 384,596 | +4.00(+1.02%) |
Jan 31, 2022 | 392.83 | 385.81 | 391.12 | 673,932 | +0.19(+0.05%) | |
Jan 28, 2022 | 383.67 | 390.94 | 374.54 | 390.93 | 564,536 | +9.12(+2.39%) |
Jan 27, 2022 | 380.94 | 386.79 | 376.98 | 381.81 | 763,638 | +5.26(+1.40%) |
Jan 26, 2022 | 376.60 | 386.22 | 372.55 | 376.55 | 761,254 | +0.21(+0.06%) |
Jan 25, 2022 | 374.50 | 381.93 | 371.22 | 376.34 | 687,342 | -5.13(-1.35%) |
Jan 24, 2022 | 362.26 | 383.05 | 358.48 | 381.47 | 885,471 | +15.64(+4.27%) |
Jan 21, 2022 | 377.66 | 382.79 | 364.43 | 365.84 | 658,348 | -5.76(-1.55%) |
Jan 20, 2022 | 376.02 | 386.94 | 370.93 | 371.60 | 747,250 | -1.85(-0.50%) |
Jan 19, 2022 | 372.71 | 379.41 | 371.24 | 373.45 | 434,010 | +3.27(+0.88%) |
Jan 18, 2022 | 365.08 | 373.00 | 363.66 | 370.17 | 403,402 | -7.40(-1.96%) |
Jan 14, 2022 | 377.57 | 0 | -0.99(-0.26%) | |||
Jan 13, 2022 | 399.38 | 399.38 | 377.35 | 378.57 | 399,640 | -20.37(-5.11%) |
Jan 12, 2022 | 398.67 | 405.29 | 396.72 | 398.94 | 352,561 | +1.77(+0.45%) |
Jan 11, 2022 | 389.64 | 398.11 | 384.80 | 397.17 | 388,957 | +6.88(+1.76%) |
Jan 10, 2022 | 385.83 | 390.59 | 377.40 | 390.29 | 560,416 | +2.09(+0.54%) |
Jan 07, 2022 | 401.87 | 402.55 | 387.51 | 388.20 | 516,926 | -17.17(-4.24%) |
Jan 06, 2022 | 401.99 | 410.81 | 394.25 | 405.37 | 522,743 | +3.75(+0.93%) |
Jan 05, 2022 | 423.48 | 424.55 | 401.16 | 401.62 | 533,448 | -24.88(-5.83%) |
Jan 04, 2022 | 439.83 | 442.73 | 418.76 | 426.51 | 528,839 | -16.82(-3.79%) |