Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 301.66 | 302.61 | 288.77 | 289.25 | 1,033,582 | -12.79(-4.24%) |
Mar 30, 2022 | 312.32 | 313.04 | 298.04 | 302.04 | 1,209,114 | -9.46(-3.04%) |
Mar 29, 2022 | 306.67 | 315.31 | 305.28 | 311.51 | 906,807 | +12.45(+4.16%) |
Mar 28, 2022 | 301.93 | 302.95 | 294.34 | 299.06 | 543,377 | -5.00(-1.64%) |
Mar 25, 2022 | 302.02 | 309.06 | 301.60 | 304.06 | 437,957 | +2.94(+0.98%) |
Mar 24, 2022 | 300.51 | 305.30 | 296.40 | 301.12 | 764,123 | +5.46(+1.85%) |
Mar 23, 2022 | 312.21 | 312.94 | 288.06 | 295.66 | 1,814,881 | -20.88(-6.60%) |
Mar 22, 2022 | 312.96 | 324.13 | 312.10 | 316.54 | 835,036 | +10.15(+3.31%) |
Mar 21, 2022 | 309.05 | 313.89 | 301.47 | 306.39 | 997,423 | -1.74(-0.57%) |
Mar 18, 2022 | 311.83 | 312.57 | 301.38 | 308.13 | 2,168,788 | -3.69(-1.18%) |
Mar 17, 2022 | 308.97 | 314.30 | 306.67 | 311.82 | 829,874 | -4.06(-1.29%) |
Mar 16, 2022 | 297.96 | 316.19 | 297.92 | 315.88 | 1,189,764 | +25.18(+8.66%) |
Mar 15, 2022 | 285.84 | 291.49 | 282.70 | 290.70 | 812,008 | +5.11(+1.79%) |
Mar 14, 2022 | 294.71 | 298.39 | 283.63 | 285.60 | 1,132,505 | +0.52(+0.18%) |
Mar 11, 2022 | 307.65 | 312.09 | 284.39 | 285.07 | 1,094,945 | -19.79(-6.49%) |
Mar 10, 2022 | 295.57 | 305.85 | 294.89 | 304.86 | 517,884 | +2.80(+0.93%) |
Mar 09, 2022 | 295.19 | 305.58 | 293.77 | 302.06 | 959,916 | +20.50(+7.28%) |
Mar 08, 2022 | 279.35 | 290.74 | 268.83 | 281.56 | 1,208,572 | +7.63(+2.78%) |
Mar 07, 2022 | 299.54 | 301.00 | 272.94 | 273.94 | 1,267,585 | -26.49(-8.82%) |
Mar 04, 2022 | 314.59 | 316.28 | 292.48 | 300.43 | 994,406 | -22.94(-7.10%) |
Mar 03, 2022 | 332.31 | 334.65 | 320.98 | 323.37 | 692,401 | -8.94(-2.69%) |
Mar 02, 2022 | 317.15 | 336.49 | 313.60 | 332.31 | 981,046 | +20.13(+6.45%) |
Mar 01, 2022 | 336.16 | 337.20 | 305.85 | 312.18 | 1,203,574 | -27.73(-8.16%) |
Feb 28, 2022 | 334.80 | 345.17 | 332.58 | 339.91 | 819,604 | -5.03(-1.46%) |
Feb 25, 2022 | 326.02 | 345.47 | 331.06 | 344.94 | 926,021 | +23.94(+7.46%) |
Feb 24, 2022 | 311.62 | 323.04 | 302.59 | 321.00 | 1,217,265 | -5.74(-1.76%) |
Feb 23, 2022 | 339.07 | 344.78 | 325.87 | 326.73 | 895,745 | -9.25(-2.75%) |
Feb 22, 2022 | 328.20 | 341.24 | 328.20 | 335.99 | 842,858 | +5.58(+1.69%) |
Feb 18, 2022 | 330.41 | 0 | -3.29(-0.99%) | |||
Feb 17, 2022 | 339.66 | 341.28 | 333.07 | 333.70 | 496,818 | -11.11(-3.22%) |
Feb 16, 2022 | 334.60 | 345.34 | 334.60 | 344.81 | 531,534 | +7.51(+2.23%) |
Feb 15, 2022 | 332.27 | 339.34 | 330.56 | 337.30 | 540,886 | +10.71(+3.28%) |
Feb 14, 2022 | 332.14 | 335.63 | 321.76 | 326.58 | 613,383 | -5.14(-1.55%) |
Feb 11, 2022 | 336.16 | 345.97 | 328.14 | 331.73 | 705,948 | -7.26(-2.14%) |
Feb 10, 2022 | 336.25 | 350.38 | 333.35 | 338.99 | 809,762 | +3.76(+1.12%) |
Feb 09, 2022 | 333.66 | 341.61 | 332.22 | 335.23 | 447,258 | +2.73(+0.82%) |
Feb 08, 2022 | 320.86 | 333.57 | 320.80 | 332.50 | 839,891 | +13.87(+4.35%) |
Feb 07, 2022 | 316.24 | 323.44 | 315.37 | 318.63 | 540,679 | +2.39(+0.76%) |
Feb 04, 2022 | 307.49 | 320.38 | 306.29 | 316.24 | 880,459 | +9.94(+3.25%) |
Feb 03, 2022 | 308.76 | 306.29 | 543,975 | -5.58(-1.79%) | ||
Feb 02, 2022 | 314.21 | 315.00 | 307.56 | 311.87 | 649,889 | -2.16(-0.69%) |
Feb 01, 2022 | 300.49 | 314.95 | 298.81 | 314.03 | 931,134 | +13.80(+4.60%) |
Jan 31, 2022 | 295.76 | 300.23 | 1,112,190 | +3.51(+1.18%) | ||
Jan 28, 2022 | 290.90 | 296.75 | 285.26 | 296.72 | 765,461 | +4.52(+1.55%) |
Jan 27, 2022 | 305.22 | 310.96 | 288.80 | 292.20 | 1,077,917 | -8.38(-2.79%) |
Jan 26, 2022 | 312.74 | 315.17 | 295.88 | 300.58 | 1,545,997 | -4.69(-1.54%) |
Jan 25, 2022 | 304.76 | 311.40 | 293.98 | 305.27 | 1,131,318 | -3.80(-1.23%) |
Jan 24, 2022 | 312.31 | 312.41 | 288.98 | 309.07 | 2,223,837 | -11.96(-3.73%) |
Jan 21, 2022 | 330.67 | 332.51 | 320.10 | 321.03 | 1,409,592 | -13.45(-4.02%) |
Jan 20, 2022 | 345.72 | 349.81 | 333.49 | 334.48 | 1,221,884 | -11.24(-3.25%) |
Jan 19, 2022 | 359.48 | 361.32 | 345.42 | 345.72 | 1,721,571 | -4.20(-1.20%) |
Jan 18, 2022 | 368.67 | 368.67 | 339.56 | 349.92 | 1,344,253 | -9.53(-2.65%) |
Jan 14, 2022 | 359.45 | 0 | +0.24(+0.07%) | |||
Jan 13, 2022 | 360.44 | 366.45 | 358.43 | 359.22 | 666,017 | -0.84(-0.23%) |
Jan 12, 2022 | 358.06 | 365.39 | 356.26 | 360.05 | 867,024 | +5.20(+1.47%) |
Jan 11, 2022 | 348.44 | 355.88 | 339.16 | 354.85 | 656,286 | +7.35(+2.11%) |
Jan 10, 2022 | 359.51 | 361.15 | 340.38 | 347.50 | 1,139,166 | -12.27(-3.41%) |
Jan 07, 2022 | 356.12 | 364.87 | 351.18 | 359.77 | 1,271,491 | +3.20(+0.90%) |
Jan 06, 2022 | 337.88 | 356.75 | 334.85 | 356.57 | 1,232,416 | +21.11(+6.29%) |
Jan 05, 2022 | 331.95 | 341.76 | 331.95 | 335.46 | 1,184,831 | +5.82(+1.77%) |
Jan 04, 2022 | 326.11 | 333.88 | 324.25 | 329.64 | 696,733 | +7.61(+2.36%) |