Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 308.32 | 309.54 | 302.42 | 302.83 | 34,087,740 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.28 | 28,666,314 | -1.52(-0.49%) |
Mar 29, 2022 | 308.33 | 310.21 | 303.56 | 309.80 | 30,940,568 | +4.63(+1.52%) |
Mar 28, 2022 | 298.92 | 305.27 | 298.92 | 305.18 | 30,121,172 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.07 | 293.97 | 298.28 | 22,980,436 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,907,962 | +4.60(+1.56%) |
Mar 23, 2022 | 295.17 | 297.84 | 292.43 | 294.10 | 26,170,848 | -4.56(-1.53%) |
Mar 22, 2022 | 294.47 | 299.58 | 293.46 | 298.65 | 28,200,316 | +4.81(+1.64%) |
Mar 21, 2022 | 293.58 | 294.81 | 289.66 | 293.84 | 29,748,348 | -1.25(-0.42%) |
Mar 18, 2022 | 290.12 | 295.65 | 287.53 | 295.09 | 44,175,868 | +5.12(+1.76%) |
Mar 17, 2022 | 288.08 | 290.36 | 284.23 | 289.97 | 31,372,022 | +0.81(+0.28%) |
Mar 16, 2022 | 283.97 | 289.33 | 278.17 | 289.16 | 39,426,800 | +7.11(+2.52%) |
Mar 15, 2022 | 275.37 | 282.70 | 273.77 | 282.05 | 34,842,696 | +10.52(+3.87%) |
Mar 14, 2022 | 275.36 | 280.33 | 270.92 | 271.53 | 31,197,148 | -3.57(-1.30%) |
Mar 11, 2022 | 282.84 | 284.36 | 274.46 | 275.09 | 27,702,170 | -5.42(-1.93%) |
Mar 10, 2022 | 277.99 | 281.51 | 275.59 | 280.51 | 31,160,176 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.79 | 283.37 | 35,800,292 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.20 | 270.95 | 48,993,676 | -3.00(-1.10%) |
Mar 07, 2022 | 283.40 | 284.54 | 273.58 | 273.95 | 43,869,168 | -10.76(-3.78%) |
Mar 04, 2022 | 289.06 | 290.40 | 282.06 | 284.71 | 32,955,788 | -5.97(-2.05%) |
Mar 03, 2022 | 297.51 | 297.74 | 288.82 | 290.68 | 27,719,012 | -4.17(-1.42%) |
Mar 02, 2022 | 290.11 | 296.11 | 288.48 | 294.85 | 32,429,254 | +5.15(+1.78%) |
Mar 01, 2022 | 291.13 | 294.64 | 286.96 | 289.71 | 31,957,056 | -3.77(-1.29%) |
Feb 28, 2022 | 289.08 | 293.82 | 287.79 | 293.48 | 35,222,460 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.34 | 288.44 | 292.02 | 33,135,722 | +2.67(+0.92%) |
Feb 24, 2022 | 267.67 | 289.88 | 266.69 | 289.35 | 58,184,980 | +14.07(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.29 | 38,461,324 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.36 | 279.44 | 282.61 | 42,455,920 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.85 | 285.56 | 33,005,464 | -8.61(-2.93%) |
Feb 16, 2022 | 293.06 | 295.52 | 288.46 | 294.18 | 30,494,248 | -0.34(-0.12%) |
Feb 15, 2022 | 294.07 | 294.83 | 291.14 | 294.52 | 27,910,576 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.58 | 289.16 | 37,074,284 | -0.04(-0.01%) |
Feb 11, 2022 | 297.19 | 298.26 | 288.39 | 289.20 | 39,990,148 | -7.19(-2.43%) |
Feb 10, 2022 | 298.02 | 303.00 | 294.75 | 296.39 | 46,225,940 | -8.66(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.41 | 305.05 | 31,945,646 | +7.26(+2.44%) |
Feb 08, 2022 | 295.29 | 299.51 | 294.04 | 297.78 | 33,038,736 | +2.79(+0.95%) |
Feb 07, 2022 | 300.11 | 301.74 | 293.96 | 294.99 | 29,095,818 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.69 | 294.03 | 299.88 | 35,810,496 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.02 | 295.29 | 44,544,556 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.50 | 308.76 | 302.76 | 307.25 | 37,296,360 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.48 | 299.09 | 302.65 | 41,724,024 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.82 | 47,341,476 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.29 | 302.37 | 288.62 | 302.16 | 50,778,328 | +8.25(+2.81%) |
Jan 27, 2022 | 296.67 | 301.21 | 292.07 | 293.90 | 54,460,344 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.39 | 287.23 | 290.83 | 92,158,160 | +8.06(+2.85%) |
Jan 25, 2022 | 285.75 | 288.73 | 279.52 | 282.78 | 71,729,048 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.23 | 270.58 | 290.50 | 87,510,776 | +0.33(+0.11%) |
Jan 21, 2022 | 296.69 | 298.09 | 289.76 | 290.17 | 59,169,888 | -5.46(-1.85%) |
Jan 20, 2022 | 302.95 | 305.48 | 295.18 | 295.63 | 36,015,084 | -1.69(-0.57%) |
Jan 19, 2022 | 300.23 | 307.69 | 296.71 | 297.32 | 46,779,568 | +0.67(+0.22%) |
Jan 18, 2022 | 298.05 | 303.67 | 295.76 | 296.66 | 43,194,520 | -1.59(-0.53%) |
Jan 14, 2022 | 298.25 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.53 | 297.98 | 298.76 | 46,191,856 | -13.20(-4.23%) |
Jan 12, 2022 | 313.34 | 317.01 | 310.80 | 311.97 | 35,045,000 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.34 | 303.75 | 308.74 | 29,959,468 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.48 | 298.66 | 308.05 | 45,140,420 | +0.23(+0.07%) |
Jan 07, 2022 | 307.93 | 310.23 | 303.96 | 307.82 | 33,381,364 | +0.16(+0.05%) |
Jan 06, 2022 | 306.95 | 312.39 | 305.32 | 307.67 | 40,600,848 | -2.45(-0.79%) |
Jan 05, 2022 | 319.41 | 319.61 | 309.72 | 310.12 | 40,787,480 | -12.38(-3.84%) |
Jan 04, 2022 | 328.20 | 328.56 | 319.66 | 322.50 | 33,310,380 | -5.63(-1.71%) |