Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 353.55 | 359.30 | 349.35 | 349.40 | 716,948 | -3.91(-1.11%) |
Mar 30, 2022 | 357.43 | 360.74 | 351.80 | 353.31 | 649,094 | -5.91(-1.65%) |
Mar 29, 2022 | 361.15 | 362.58 | 350.83 | 359.22 | 621,407 | +1.77(+0.50%) |
Mar 28, 2022 | 356.51 | 357.60 | 350.59 | 357.45 | 404,496 | -0.27(-0.07%) |
Mar 25, 2022 | 354.12 | 358.53 | 352.96 | 357.72 | 609,246 | +4.61(+1.31%) |
Mar 24, 2022 | 350.42 | 353.69 | 346.31 | 353.10 | 568,909 | +4.47(+1.28%) |
Mar 23, 2022 | 349.19 | 355.26 | 346.25 | 348.63 | 809,053 | -1.90(-0.54%) |
Mar 22, 2022 | 344.27 | 352.22 | 343.83 | 350.53 | 716,068 | +8.42(+2.46%) |
Mar 21, 2022 | 340.58 | 343.24 | 337.78 | 342.11 | 619,999 | +1.53(+0.45%) |
Mar 18, 2022 | 336.83 | 343.74 | 336.28 | 340.57 | 683,220 | -0.52(-0.15%) |
Mar 17, 2022 | 328.10 | 342.60 | 327.61 | 341.09 | 922,795 | +9.06(+2.73%) |
Mar 16, 2022 | 324.36 | 334.92 | 324.36 | 332.04 | 845,155 | +9.06(+2.80%) |
Mar 15, 2022 | 315.75 | 325.71 | 315.06 | 322.98 | 582,594 | +7.96(+2.53%) |
Mar 14, 2022 | 318.91 | 325.63 | 313.13 | 315.02 | 814,740 | -2.45(-0.77%) |
Mar 11, 2022 | 322.13 | 325.34 | 317.17 | 317.47 | 470,556 | +1.47(+0.47%) |
Mar 10, 2022 | 307.37 | 317.06 | 315.99 | 446,544 | +5.37(+1.73%) | |
Mar 09, 2022 | 313.77 | 315.74 | 308.94 | 310.62 | 716,505 | +5.03(+1.64%) |
Mar 08, 2022 | 297.00 | 315.06 | 297.00 | 305.60 | 919,547 | +12.24(+4.17%) |
Mar 07, 2022 | 312.66 | 312.66 | 290.66 | 293.36 | 1,016,174 | -17.97(-5.77%) |
Mar 04, 2022 | 319.49 | 320.74 | 307.20 | 311.33 | 665,794 | -11.93(-3.69%) |
Mar 03, 2022 | 323.93 | 325.57 | 317.10 | 323.26 | 628,623 | +2.29(+0.71%) |
Mar 02, 2022 | 311.27 | 324.26 | 310.55 | 320.97 | 499,366 | +13.05(+4.24%) |
Mar 01, 2022 | 314.81 | 315.73 | 304.93 | 307.92 | 639,663 | -8.44(-2.67%) |
Feb 28, 2022 | 307.36 | 316.94 | 306.45 | 316.36 | 680,862 | +5.22(+1.68%) |
Feb 25, 2022 | 303.94 | 312.29 | 304.57 | 311.13 | 525,234 | +7.86(+2.59%) |
Feb 24, 2022 | 284.23 | 303.84 | 283.65 | 303.27 | 766,661 | +8.97(+3.05%) |
Feb 23, 2022 | 310.30 | 312.06 | 293.66 | 294.30 | 831,202 | -12.91(-4.20%) |
Feb 22, 2022 | 304.93 | 310.87 | 303.34 | 307.21 | 683,123 | +0.49(+0.16%) |
Feb 18, 2022 | 306.72 | 0 | -2.35(-0.76%) | |||
Feb 17, 2022 | 316.25 | 319.06 | 308.23 | 309.07 | 440,826 | -10.73(-3.36%) |
Feb 16, 2022 | 315.31 | 321.27 | 315.26 | 319.80 | 464,404 | +2.21(+0.70%) |
Feb 15, 2022 | 311.84 | 318.26 | 309.08 | 317.58 | 774,962 | +9.46(+3.07%) |
Feb 14, 2022 | 305.41 | 313.71 | 305.21 | 308.12 | 620,022 | +0.33(+0.11%) |
Feb 11, 2022 | 319.76 | 321.71 | 303.39 | 307.79 | 845,096 | -12.56(-3.92%) |
Feb 10, 2022 | 324.49 | 329.75 | 317.69 | 320.35 | 616,072 | -8.37(-2.55%) |
Feb 09, 2022 | 323.07 | 329.56 | 321.61 | 328.72 | 542,080 | +10.62(+3.34%) |
Feb 08, 2022 | 313.16 | 319.24 | 311.57 | 318.10 | 553,821 | +7.49(+2.41%) |
Feb 07, 2022 | 309.84 | 312.69 | 307.57 | 310.61 | 524,619 | +3.43(+1.12%) |
Feb 04, 2022 | 317.62 | 320.10 | 306.89 | 307.18 | 771,136 | -11.94(-3.74%) |
Feb 03, 2022 | 316.27 | 319.12 | 846,788 | -1.76(-0.55%) | ||
Feb 02, 2022 | 324.63 | 328.04 | 318.59 | 320.88 | 920,666 | -3.73(-1.15%) |
Feb 01, 2022 | 312.29 | 324.67 | 312.29 | 324.61 | 853,864 | +9.73(+3.09%) |
Jan 31, 2022 | 310.29 | 314.88 | 831,232 | +2.31(+0.74%) | ||
Jan 28, 2022 | 312.41 | 315.77 | 300.83 | 312.57 | 1,111,680 | -2.00(-0.63%) |
Jan 27, 2022 | 324.40 | 324.40 | 308.18 | 314.57 | 1,999,886 | +11.84(+3.91%) |
Jan 26, 2022 | 308.20 | 314.62 | 300.00 | 302.72 | 992,829 | -0.63(-0.21%) |
Jan 25, 2022 | 300.05 | 308.52 | 296.23 | 303.35 | 1,189,971 | -3.73(-1.21%) |
Jan 24, 2022 | 283.72 | 307.85 | 282.17 | 307.08 | 1,323,890 | +14.77(+5.05%) |
Jan 21, 2022 | 297.38 | 304.38 | 290.13 | 292.31 | 953,703 | -9.78(-3.24%) |
Jan 20, 2022 | 304.62 | 312.40 | 301.22 | 302.08 | 744,690 | -0.19(-0.06%) |
Jan 19, 2022 | 312.39 | 312.40 | 302.01 | 302.27 | 674,835 | -6.79(-2.20%) |
Jan 18, 2022 | 318.28 | 319.63 | 308.71 | 309.06 | 776,983 | -13.40(-4.15%) |
Jan 14, 2022 | 322.45 | 0 | -8.25(-2.50%) | |||
Jan 13, 2022 | 328.45 | 339.62 | 328.45 | 330.71 | 743,903 | +4.19(+1.28%) |
Jan 12, 2022 | 332.74 | 339.35 | 325.88 | 326.52 | 1,051,708 | -2.01(-0.61%) |
Jan 11, 2022 | 317.74 | 329.28 | 310.51 | 328.52 | 903,697 | +11.59(+3.66%) |
Jan 10, 2022 | 322.27 | 322.82 | 311.57 | 316.94 | 807,904 | -3.71(-1.16%) |
Jan 07, 2022 | 329.62 | 333.18 | 320.26 | 320.64 | 809,310 | -9.04(-2.74%) |
Jan 06, 2022 | 332.43 | 333.05 | 325.37 | 329.68 | 545,889 | +0.15(+0.04%) |
Jan 05, 2022 | 341.62 | 345.75 | 328.53 | 329.54 | 814,617 | -11.87(-3.48%) |
Jan 04, 2022 | 329.35 | 343.42 | 327.85 | 341.41 | 710,399 | +16.18(+4.98%) |