Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 277.44 | 282.09 | 272.33 | 272.49 | 52,401,856 | -4.03(-1.46%) |
Mar 30, 2022 | 282.65 | 284.56 | 274.65 | 276.52 | 46,381,660 | -9.65(-3.37%) |
Mar 29, 2022 | 286.56 | 289.06 | 279.42 | 286.17 | 48,929,168 | +4.36(+1.55%) |
Mar 28, 2022 | 277.17 | 282.11 | 271.69 | 281.80 | 42,578,504 | +5.01(+1.81%) |
Mar 25, 2022 | 278.48 | 283.19 | 272.34 | 276.79 | 57,981,380 | -4.32(-1.54%) |
Mar 24, 2022 | 261.30 | 282.81 | 258.71 | 281.11 | 87,803,736 | +25.12(+9.81%) |
Mar 23, 2022 | 260.90 | 265.75 | 255.40 | 255.99 | 50,241,244 | -8.89(-3.36%) |
Mar 22, 2022 | 266.90 | 272.01 | 260.36 | 264.88 | 54,764,996 | -2.10(-0.79%) |
Mar 21, 2022 | 264.71 | 271.15 | 259.31 | 266.97 | 59,221,008 | +2.81(+1.06%) |
Mar 18, 2022 | 247.65 | 265.33 | 245.90 | 264.17 | 73,534,624 | +16.85(+6.81%) |
Mar 17, 2022 | 240.87 | 248.08 | 238.73 | 247.32 | 47,213,300 | +2.70(+1.10%) |
Mar 16, 2022 | 234.68 | 245.63 | 231.40 | 244.62 | 67,230,296 | +15.21(+6.63%) |
Mar 15, 2022 | 214.88 | 230.06 | 212.93 | 229.41 | 49,262,376 | +16.41(+7.70%) |
Mar 14, 2022 | 218.39 | 222.31 | 211.30 | 213.01 | 38,536,916 | -7.69(-3.48%) |
Mar 11, 2022 | 229.90 | 231.13 | 220.16 | 220.70 | 36,771,604 | -5.57(-2.46%) |
Mar 10, 2022 | 225.00 | 227.57 | 218.52 | 226.27 | 42,813,888 | -3.56(-1.55%) |
Mar 09, 2022 | 223.56 | 231.88 | 222.16 | 229.82 | 49,259,172 | +14.98(+6.97%) |
Mar 08, 2022 | 212.80 | 223.42 | 206.22 | 214.84 | 55,734,480 | +1.62(+0.76%) |
Mar 07, 2022 | 227.86 | 230.01 | 213.01 | 213.23 | 45,018,272 | -15.82(-6.91%) |
Mar 04, 2022 | 233.52 | 236.47 | 224.51 | 229.05 | 43,260,596 | -7.77(-3.28%) |
Mar 03, 2022 | 242.29 | 242.93 | 234.37 | 236.81 | 36,394,880 | -5.05(-2.09%) |
Mar 02, 2022 | 237.23 | 243.75 | 233.83 | 241.87 | 38,976,696 | +7.46(+3.18%) |
Mar 01, 2022 | 242.54 | 243.39 | 230.97 | 234.41 | 41,216,744 | -9.07(-3.72%) |
Feb 28, 2022 | 239.55 | 246.27 | 236.93 | 243.47 | 47,713,984 | +2.28(+0.94%) |
Feb 25, 2022 | 236.84 | 241.80 | 234.65 | 241.20 | 52,968,488 | +4.08(+1.72%) |
Feb 24, 2022 | 209.83 | 237.63 | 208.68 | 237.11 | 73,563,320 | +13.59(+6.08%) |
Feb 23, 2022 | 237.65 | 241.18 | 222.67 | 223.53 | 56,572,500 | -10.01(-4.29%) |
Feb 22, 2022 | 230.00 | 240.27 | 229.65 | 233.54 | 63,350,480 | -2.52(-1.07%) |
Feb 18, 2022 | 236.06 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.91 | 257.45 | 241.28 | 244.69 | 81,055,392 | -20.01(-7.56%) |
Feb 16, 2022 | 262.19 | 265.41 | 255.13 | 264.70 | 72,556,936 | +0.16(+0.06%) |
Feb 15, 2022 | 249.10 | 265.04 | 247.46 | 264.54 | 70,118,408 | +21.70(+8.94%) |
Feb 14, 2022 | 238.97 | 248.37 | 237.18 | 242.84 | 44,020,744 | +3.72(+1.55%) |
Feb 11, 2022 | 258.76 | 261.12 | 237.36 | 239.12 | 60,648,768 | -18.72(-7.26%) |
Feb 10, 2022 | 259.55 | 268.83 | 255.60 | 257.84 | 51,292,260 | -8.80(-3.30%) |
Feb 09, 2022 | 255.82 | 266.84 | 253.14 | 266.64 | 52,430,812 | +15.94(+6.36%) |
Feb 08, 2022 | 243.22 | 251.75 | 239.43 | 250.69 | 40,970,024 | +3.79(+1.54%) |
Feb 07, 2022 | 243.34 | 251.43 | 241.65 | 246.90 | 37,625,444 | +4.08(+1.68%) |
Feb 04, 2022 | 239.35 | 245.97 | 235.96 | 242.81 | 35,537,820 | +3.70(+1.55%) |
Feb 03, 2022 | 244.20 | 237.43 | 239.11 | 41,006,568 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.54 | 257.77 | 245.15 | 252.05 | 54,207,104 | +6.05(+2.46%) |
Feb 01, 2022 | 250.65 | 251.06 | 238.53 | 246.00 | 51,804,544 | +17.95(+7.87%) |
Jan 28, 2022 | 219.78 | 228.23 | 212.65 | 228.05 | 54,472,528 | +8.95(+4.08%) |
Jan 27, 2022 | 235.32 | 239.58 | 216.42 | 219.10 | 57,352,568 | -8.27(-3.64%) |
Jan 26, 2022 | 232.04 | 240.20 | 222.66 | 227.37 | 75,562,856 | +4.47(+2.01%) |
Jan 25, 2022 | 225.11 | 229.08 | 219.66 | 222.90 | 66,203,960 | -10.46(-4.48%) |
Jan 24, 2022 | 222.96 | 233.44 | 208.56 | 233.36 | 91,849,304 | -0.02(-0.01%) |
Jan 21, 2022 | 234.71 | 247.85 | 232.27 | 233.38 | 72,009,032 | -7.75(-3.21%) |
Jan 20, 2022 | 252.65 | 255.40 | 240.57 | 241.13 | 43,378,056 | -9.16(-3.66%) |
Jan 19, 2022 | 260.39 | 265.02 | 250.13 | 250.28 | 48,749,492 | -8.35(-3.23%) |
Jan 18, 2022 | 262.19 | 265.97 | 257.36 | 258.63 | 42,496,056 | -3.46(-1.32%) |
Jan 14, 2022 | 262.10 | 0 | -3.24(-1.22%) | |||
Jan 13, 2022 | 283.35 | 283.66 | 264.57 | 265.34 | 54,434,180 | -14.22(-5.09%) |
Jan 12, 2022 | 280.24 | 285.51 | 275.65 | 279.56 | 38,333,936 | +1.82(+0.65%) |
Jan 11, 2022 | 272.81 | 280.22 | 267.98 | 277.74 | 40,398,864 | +4.16(+1.52%) |
Jan 10, 2022 | 265.40 | 274.27 | 256.04 | 273.58 | 59,449,672 | +1.53(+0.56%) |
Jan 07, 2022 | 280.98 | 283.78 | 270.15 | 272.05 | 41,057,520 | -9.30(-3.30%) |
Jan 06, 2022 | 275.97 | 283.54 | 270.23 | 281.35 | 45,431,672 | +5.73(+2.08%) |
Jan 05, 2022 | 289.04 | 293.71 | 274.91 | 275.62 | 49,723,880 | -16.83(-5.76%) |
Jan 04, 2022 | 302.30 | 304.21 | 283.05 | 292.45 | 52,708,396 | -8.30(-2.76%) |