Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 286.88 | 288.51 | 280.02 | 280.43 | 11,800,041 | -8.55(-2.96%) |
Mar 30, 2022 | 293.34 | 295.33 | 286.77 | 288.98 | 7,708,808 | -8.67(-2.91%) |
Mar 29, 2022 | 296.90 | 300.62 | 293.16 | 297.65 | 5,674,958 | +3.21(+1.09%) |
Mar 28, 2022 | 291.36 | 294.50 | 289.70 | 294.44 | 4,201,254 | +3.37(+1.16%) |
Mar 25, 2022 | 298.37 | 298.67 | 288.83 | 291.06 | 5,527,103 | -4.78(-1.62%) |
Mar 24, 2022 | 297.12 | 299.23 | 294.45 | 295.84 | 4,935,265 | -1.19(-0.40%) |
Mar 23, 2022 | 306.26 | 307.47 | 295.91 | 297.03 | 5,557,730 | -11.88(-3.85%) |
Mar 22, 2022 | 308.53 | 310.38 | 303.55 | 308.91 | 5,191,470 | +0.34(+0.11%) |
Mar 21, 2022 | 316.69 | 319.18 | 306.43 | 308.57 | 4,825,103 | -10.65(-3.34%) |
Mar 18, 2022 | 312.56 | 319.23 | 311.32 | 319.23 | 10,043,789 | +4.10(+1.30%) |
Mar 17, 2022 | 308.36 | 315.12 | 307.14 | 315.12 | 3,333,548 | +5.10(+1.65%) |
Mar 16, 2022 | 310.64 | 312.86 | 303.76 | 310.02 | 4,209,168 | +2.22(+0.72%) |
Mar 15, 2022 | 300.12 | 309.33 | 300.10 | 307.80 | 4,029,510 | +9.54(+3.20%) |
Mar 14, 2022 | 302.52 | 303.54 | 296.24 | 298.26 | 3,847,145 | +1.47(+0.50%) |
Mar 11, 2022 | 299.12 | 301.48 | 296.26 | 296.79 | 3,174,310 | -1.08(-0.36%) |
Mar 10, 2022 | 294.51 | 298.16 | 297.87 | 4,148,310 | +0.69(+0.23%) | |
Mar 09, 2022 | 299.80 | 302.10 | 296.91 | 297.17 | 4,741,691 | +2.21(+0.75%) |
Mar 08, 2022 | 297.76 | 305.90 | 294.23 | 294.96 | 5,467,524 | -5.62(-1.87%) |
Mar 07, 2022 | 301.96 | 306.94 | 298.10 | 300.58 | 5,011,812 | -1.39(-0.46%) |
Mar 04, 2022 | 300.05 | 304.20 | 297.54 | 301.96 | 3,899,814 | -0.09(-0.03%) |
Mar 03, 2022 | 306.55 | 307.94 | 300.64 | 302.06 | 4,139,215 | -2.80(-0.92%) |
Mar 02, 2022 | 298.98 | 308.42 | 297.70 | 304.86 | 6,060,372 | +6.63(+2.22%) |
Mar 01, 2022 | 292.96 | 300.26 | 292.18 | 298.23 | 6,056,433 | +4.12(+1.40%) |
Feb 28, 2022 | 291.45 | 294.35 | 289.13 | 294.11 | 6,156,836 | -0.76(-0.26%) |
Feb 25, 2022 | 291.64 | 295.62 | 287.39 | 294.88 | 6,991,355 | +3.17(+1.09%) |
Feb 24, 2022 | 279.37 | 291.89 | 278.71 | 291.70 | 9,039,901 | +5.36(+1.87%) |
Feb 23, 2022 | 297.36 | 298.37 | 285.98 | 286.34 | 11,838,550 | -8.09(-2.75%) |
Feb 22, 2022 | 312.05 | 313.54 | 290.87 | 294.43 | 21,203,028 | -28.59(-8.85%) |
Feb 18, 2022 | 323.02 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 324.99 | 328.08 | 323.50 | 324.01 | 4,217,137 | -2.00(-0.61%) |
Feb 16, 2022 | 327.33 | 328.60 | 321.95 | 326.02 | 4,493,042 | -2.95(-0.90%) |
Feb 15, 2022 | 331.11 | 332.84 | 327.22 | 328.97 | 3,814,797 | +1.58(+0.48%) |
Feb 14, 2022 | 324.07 | 328.64 | 322.98 | 327.39 | 4,084,866 | +1.18(+0.36%) |
Feb 11, 2022 | 330.30 | 332.77 | 324.60 | 326.20 | 3,552,986 | -4.47(-1.35%) |
Feb 10, 2022 | 334.17 | 338.04 | 328.61 | 330.67 | 4,603,932 | -8.64(-2.55%) |
Feb 09, 2022 | 340.19 | 342.19 | 338.04 | 339.31 | 2,981,844 | +2.73(+0.81%) |
Feb 08, 2022 | 332.78 | 338.02 | 330.40 | 336.59 | 3,461,079 | +3.81(+1.14%) |
Feb 07, 2022 | 335.49 | 336.92 | 331.00 | 332.78 | 3,015,725 | -2.16(-0.64%) |
Feb 04, 2022 | 338.50 | 338.75 | 329.89 | 334.94 | 4,003,450 | -4.79(-1.41%) |
Feb 03, 2022 | 344.74 | 338.23 | 339.73 | 4,305,057 | -8.31(-2.39%) | |
Feb 02, 2022 | 343.05 | 348.86 | 342.48 | 348.03 | 4,099,307 | +4.69(+1.36%) |
Feb 01, 2022 | 344.06 | 345.20 | 337.45 | 343.35 | 3,656,032 | +1.60(+0.47%) |
Jan 31, 2022 | 339.73 | 342.15 | 341.75 | 4,385,862 | +0.41(+0.12%) | |
Jan 28, 2022 | 335.40 | 341.48 | 328.58 | 341.34 | 4,895,273 | +9.42(+2.84%) |
Jan 27, 2022 | 335.65 | 339.08 | 329.57 | 331.92 | 4,232,061 | -0.79(-0.24%) |
Jan 26, 2022 | 335.25 | 340.74 | 330.08 | 332.71 | 6,551,907 | -1.58(-0.47%) |
Jan 25, 2022 | 333.51 | 336.66 | 327.97 | 334.30 | 5,943,716 | -4.50(-1.33%) |
Jan 24, 2022 | 320.14 | 339.32 | 319.98 | 338.79 | 9,218,305 | +13.70(+4.21%) |
Jan 21, 2022 | 327.54 | 335.33 | 323.31 | 325.10 | 8,288,402 | -0.45(-0.14%) |
Jan 20, 2022 | 336.48 | 336.97 | 325.02 | 325.54 | 5,838,500 | -9.42(-2.81%) |
Jan 19, 2022 | 341.93 | 343.35 | 334.70 | 334.96 | 5,555,241 | -6.55(-1.92%) |
Jan 18, 2022 | 340.93 | 342.78 | 335.27 | 341.50 | 6,910,456 | -4.92(-1.42%) |
Jan 14, 2022 | 346.42 | 0 | -13.95(-3.87%) | |||
Jan 13, 2022 | 365.52 | 367.20 | 359.33 | 360.37 | 3,719,219 | -2.25(-0.62%) |
Jan 12, 2022 | 361.59 | 366.40 | 359.81 | 362.62 | 3,883,149 | +2.54(+0.71%) |
Jan 11, 2022 | 361.39 | 364.90 | 357.89 | 360.08 | 4,710,383 | -0.74(-0.20%) |
Jan 10, 2022 | 360.76 | 360.94 | 354.72 | 360.82 | 6,913,495 | -5.73(-1.56%) |
Jan 07, 2022 | 375.62 | 376.30 | 365.87 | 366.55 | 4,854,496 | -11.31(-2.99%) |
Jan 06, 2022 | 380.47 | 380.94 | 375.31 | 377.86 | 3,559,491 | -1.38(-0.36%) |
Jan 05, 2022 | 385.53 | 385.74 | 378.84 | 379.24 | 4,765,349 | -5.21(-1.36%) |
Jan 04, 2022 | 380.54 | 385.17 | 380.12 | 384.45 | 3,507,169 | +3.91(+1.03%) |