Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 371.01 | 372.46 | 362.15 | 363.00 | 289 | -8.25(-2.22%) |
Mar 30, 2022 | 380.34 | 380.34 | 368.79 | 371.25 | 173 | -9.39(-2.47%) |
Mar 29, 2022 | 376.26 | 381.00 | 374.98 | 380.64 | 187 | +11.21(+3.03%) |
Mar 28, 2022 | 362.94 | 370.85 | 357.10 | 369.43 | 343 | +3.12(+0.85%) |
Mar 25, 2022 | 368.14 | 371.48 | 362.82 | 366.31 | 152 | -1.60(-0.43%) |
Mar 24, 2022 | 362.91 | 368.33 | 360.76 | 367.91 | 78 | +5.03(+1.39%) |
Mar 23, 2022 | 360.13 | 363.75 | 356.89 | 362.88 | 216 | -7.87(-2.12%) |
Mar 22, 2022 | 365.84 | 371.10 | 364.85 | 370.75 | 530 | +1.68(+0.46%) |
Mar 21, 2022 | 362.57 | 369.07 | 359.34 | 369.07 | 938 | -0.91(-0.25%) |
Mar 18, 2022 | 353.85 | 369.98 | 353.85 | 369.98 | 799 | +14.95(+4.21%) |
Mar 17, 2022 | 347.42 | 355.03 | 343.32 | 355.03 | 761 | +3.28(+0.93%) |
Mar 16, 2022 | 338.29 | 351.75 | 336.83 | 351.75 | 561 | +29.52(+9.16%) |
Mar 15, 2022 | 318.63 | 324.69 | 314.81 | 322.23 | 775 | +11.19(+3.60%) |
Mar 14, 2022 | 313.47 | 316.90 | 304.99 | 311.04 | 962 | +11.87(+3.97%) |
Mar 11, 2022 | 309.36 | 310.34 | 299.17 | 299.17 | 726 | -7.78(-2.53%) |
Mar 10, 2022 | 304.17 | 306.95 | 300.95 | 306.95 | 3,053 | -9.96(-3.14%) |
Mar 09, 2022 | 303.24 | 321.76 | 303.24 | 316.91 | 2,559 | +16.07(+5.34%) |
Mar 08, 2022 | 295.48 | 313.00 | 288.61 | 300.84 | 9,940 | +6.05(+2.05%) |
Mar 07, 2022 | 314.55 | 314.55 | 290.78 | 294.79 | 6,635 | +1.64(+0.56%) |
Mar 04, 2022 | 297.59 | 298.68 | 286.91 | 293.15 | 6,048 | -12.40(-4.06%) |
Mar 03, 2022 | 313.56 | 317.90 | 305.55 | 305.55 | 3,165 | -5.06(-1.63%) |
Mar 02, 2022 | 306.74 | 313.40 | 305.57 | 310.61 | 3,567 | +2.73(+0.89%) |
Mar 01, 2022 | 315.49 | 316.88 | 300.00 | 307.88 | 5,036 | -12.37(-3.86%) |
Feb 28, 2022 | 320.25 | 325.25 | 311.09 | 320.25 | 4,528 | +9.51(+3.06%) |
Feb 25, 2022 | 306.48 | 313.74 | 306.96 | 310.74 | 2,031 | +5.11(+1.67%) |
Feb 24, 2022 | 283.71 | 305.63 | 273.01 | 305.63 | 2,668 | +10.24(+3.47%) |
Feb 23, 2022 | 311.13 | 311.13 | 291.61 | 295.39 | 3,376 | -34.61(-10.49%) |
Feb 22, 2022 | 320.00 | 332.25 | 319.96 | 330.00 | 2,838 | +0.37(+0.11%) |
Feb 18, 2022 | 329.63 | 0 | +5.38(+1.66%) | |||
Feb 17, 2022 | 326.34 | 328.45 | 323.35 | 324.25 | 933 | -6.17(-1.87%) |
Feb 16, 2022 | 325.89 | 331.50 | 318.41 | 330.41 | 1,544 | +6.22(+1.92%) |
Feb 15, 2022 | 318.03 | 329.49 | 315.91 | 324.19 | 5,185 | +21.18(+6.99%) |
Feb 14, 2022 | 304.04 | 316.15 | 300.62 | 303.01 | 3,531 | -3.45(-1.13%) |
Feb 11, 2022 | 331.27 | 331.27 | 305.88 | 306.46 | 2,829 | -27.93(-8.35%) |
Feb 10, 2022 | 329.61 | 340.16 | 329.61 | 334.39 | 1,451 | -16.96(-4.83%) |
Feb 09, 2022 | 342.41 | 351.36 | 341.48 | 351.35 | 1,054 | +22.10(+6.71%) |
Feb 08, 2022 | 325.20 | 332.39 | 320.59 | 329.25 | 369 | -3.83(-1.15%) |
Feb 07, 2022 | 334.71 | 335.97 | 328.90 | 333.08 | 734 | -3.15(-0.94%) |
Feb 04, 2022 | 327.54 | 336.23 | 326.85 | 336.23 | 914 | +2.79(+0.84%) |
Feb 03, 2022 | 341.38 | 329.34 | 333.44 | 1,178 | -22.11(-6.22%) | |
Feb 02, 2022 | 354.35 | 356.00 | 347.29 | 355.55 | 1,297 | +8.45(+2.43%) |
Feb 01, 2022 | 351.41 | 351.41 | 340.94 | 347.10 | 3,224 | +4.60(+1.34%) |
Jan 31, 2022 | 330.52 | 345.24 | 342.50 | 3,021 | +22.98(+7.19%) | |
Jan 28, 2022 | 320.62 | 326.00 | 312.66 | 319.52 | 1,821 | -8.32(-2.54%) |
Jan 27, 2022 | 332.23 | 332.23 | 323.26 | 327.84 | 4,274 | -6.41(-1.92%) |
Jan 26, 2022 | 336.92 | 340.94 | 328.73 | 334.25 | 2,783 | +0.61(+0.18%) |
Jan 25, 2022 | 329.64 | 334.98 | 328.68 | 333.64 | 2,337 | -21.16(-5.96%) |
Jan 24, 2022 | 343.50 | 354.80 | 336.91 | 354.80 | 2,414 | -14.20(-3.85%) |
Jan 21, 2022 | 373.50 | 378.55 | 368.18 | 369.00 | 2,752 | -13.35(-3.49%) |
Jan 20, 2022 | 382.51 | 391.02 | 381.17 | 382.35 | 2,375 | -15.89(-3.99%) |
Jan 19, 2022 | 405.08 | 406.18 | 393.98 | 398.24 | 678 | -3.23(-0.80%) |
Jan 18, 2022 | 403.31 | 411.49 | 399.33 | 401.47 | 1,160 | -14.43(-3.47%) |
Jan 14, 2022 | 415.90 | 0 | -8.04(-1.90%) | |||
Jan 13, 2022 | 433.46 | 439.44 | 423.94 | 423.94 | 2,492 | +12.73(+3.10%) |
Jan 12, 2022 | 408.45 | 413.04 | 406.97 | 411.21 | 655 | +10.45(+2.61%) |
Jan 11, 2022 | 394.34 | 402.28 | 393.92 | 400.76 | 2,201 | +7.77(+1.98%) |
Jan 10, 2022 | 386.54 | 396.19 | 379.92 | 392.99 | 973 | -15.45(-3.78%) |
Jan 07, 2022 | 411.65 | 411.80 | 404.98 | 408.44 | 828 | -4.74(-1.15%) |
Jan 06, 2022 | 405.05 | 413.55 | 399.05 | 413.18 | 1,776 | -2.63(-0.63%) |
Jan 05, 2022 | 430.79 | 431.52 | 415.81 | 415.81 | 712 | -16.54(-3.82%) |
Jan 04, 2022 | 440.25 | 440.25 | 428.18 | 432.35 | 691 | -8.74(-1.98%) |