Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 359.00 | 360.00 | 352.32 | 352.91 | 6,072,100 | -4.70(-1.31%) |
Mar 30, 2022 | 354.66 | 357.85 | 351.84 | 357.61 | 3,912,631 | +2.49(+0.70%) |
Mar 29, 2022 | 361.39 | 362.10 | 352.55 | 355.12 | 5,005,798 | -4.45(-1.24%) |
Mar 28, 2022 | 360.59 | 361.38 | 355.53 | 359.57 | 4,174,417 | +0.81(+0.23%) |
Mar 25, 2022 | 353.90 | 359.01 | 353.60 | 358.76 | 4,586,011 | +6.39(+1.81%) |
Mar 24, 2022 | 351.50 | 352.57 | 349.13 | 352.37 | 3,946,885 | +4.21(+1.21%) |
Mar 23, 2022 | 349.13 | 350.79 | 346.25 | 348.16 | 5,643,646 | -1.77(-0.51%) |
Mar 22, 2022 | 351.01 | 354.95 | 348.90 | 349.93 | 5,793,361 | +0.27(+0.08%) |
Mar 21, 2022 | 344.99 | 351.21 | 344.30 | 349.66 | 6,416,008 | +7.25(+2.12%) |
Mar 18, 2022 | 344.12 | 346.87 | 339.27 | 342.41 | 8,898,543 | -2.56(-0.74%) |
Mar 17, 2022 | 337.00 | 345.13 | 336.20 | 344.97 | 7,272,577 | +8.86(+2.64%) |
Mar 16, 2022 | 335.11 | 337.34 | 331.71 | 336.11 | 5,932,483 | +3.56(+1.07%) |
Mar 15, 2022 | 332.70 | 334.58 | 329.38 | 332.55 | 6,929,765 | +2.57(+0.78%) |
Mar 14, 2022 | 328.65 | 333.48 | 327.65 | 329.98 | 5,968,190 | +3.38(+1.03%) |
Mar 11, 2022 | 326.53 | 331.49 | 326.23 | 326.60 | 5,138,411 | +1.30(+0.40%) |
Mar 10, 2022 | 322.49 | 325.70 | 321.58 | 325.30 | 3,843,556 | -0.10(-0.03%) |
Mar 09, 2022 | 326.59 | 327.47 | 322.57 | 325.40 | 5,878,697 | +6.88(+2.16%) |
Mar 08, 2022 | 325.30 | 327.29 | 318.03 | 318.52 | 7,909,762 | -4.20(-1.30%) |
Mar 07, 2022 | 325.68 | 326.15 | 320.35 | 322.72 | 5,875,811 | -2.62(-0.81%) |
Mar 04, 2022 | 322.66 | 325.61 | 320.12 | 325.34 | 4,907,039 | -2.40(-0.73%) |
Mar 03, 2022 | 326.63 | 329.47 | 323.88 | 327.74 | 4,594,381 | +4.10(+1.27%) |
Mar 02, 2022 | 319.48 | 325.75 | 318.12 | 323.64 | 4,506,147 | +6.80(+2.15%) |
Mar 01, 2022 | 320.26 | 321.20 | 313.59 | 316.84 | 6,441,469 | -4.61(-1.43%) |
Feb 28, 2022 | 317.35 | 322.00 | 315.19 | 321.45 | 7,981,063 | +2.21(+0.69%) |
Feb 25, 2022 | 311.16 | 321.43 | 313.56 | 319.24 | 7,488,728 | +10.96(+3.56%) |
Feb 24, 2022 | 301.78 | 308.81 | 299.51 | 308.28 | 8,836,647 | -1.71(-0.55%) |
Feb 23, 2022 | 316.08 | 316.80 | 309.38 | 309.99 | 5,036,292 | -4.17(-1.33%) |
Feb 22, 2022 | 313.44 | 315.43 | 310.55 | 314.16 | 5,102,013 | -0.64(-0.20%) |
Feb 18, 2022 | 314.80 | 0 | +1.25(+0.40%) | |||
Feb 17, 2022 | 314.98 | 315.44 | 312.30 | 313.55 | 3,632,452 | -2.10(-0.67%) |
Feb 16, 2022 | 315.00 | 316.90 | 314.28 | 315.65 | 3,973,545 | -0.55(-0.17%) |
Feb 15, 2022 | 316.64 | 317.94 | 314.69 | 316.20 | 3,681,432 | +1.92(+0.61%) |
Feb 14, 2022 | 319.61 | 320.43 | 312.17 | 314.28 | 8,129,097 | -4.86(-1.52%) |
Feb 11, 2022 | 320.01 | 323.12 | 317.74 | 319.14 | 7,497,367 | -0.71(-0.22%) |
Feb 10, 2022 | 320.99 | 322.46 | 318.49 | 319.85 | 7,079,735 | -2.53(-0.78%) |
Feb 09, 2022 | 323.80 | 325.63 | 321.54 | 322.38 | 3,996,702 | +0.94(+0.29%) |
Feb 08, 2022 | 318.27 | 322.65 | 316.00 | 321.44 | 6,237,949 | +4.93(+1.56%) |
Feb 07, 2022 | 314.91 | 318.22 | 312.06 | 316.51 | 3,130,237 | +1.52(+0.48%) |
Feb 04, 2022 | 315.87 | 317.84 | 312.70 | 314.99 | 3,656,480 | -0.24(-0.08%) |
Feb 03, 2022 | 319.33 | 314.61 | 315.23 | 4,151,563 | -4.37(-1.37%) | |
Feb 02, 2022 | 313.57 | 320.16 | 313.00 | 319.60 | 4,632,228 | +5.64(+1.80%) |
Feb 01, 2022 | 312.64 | 314.60 | 310.31 | 313.96 | 4,347,370 | +0.94(+0.30%) |
Jan 31, 2022 | 312.00 | 313.30 | 313.02 | 5,237,981 | +0.12(+0.04%) | |
Jan 28, 2022 | 307.68 | 313.16 | 304.07 | 312.90 | 5,248,601 | +5.23(+1.70%) |
Jan 27, 2022 | 311.70 | 315.92 | 305.31 | 307.67 | 5,053,223 | -1.59(-0.51%) |
Jan 26, 2022 | 310.40 | 313.33 | 307.21 | 309.26 | 6,122,903 | +2.07(+0.67%) |
Jan 25, 2022 | 301.87 | 309.13 | 294.81 | 307.19 | 6,435,474 | +3.46(+1.14%) |
Jan 24, 2022 | 299.70 | 304.73 | 296.08 | 303.73 | 8,504,232 | -1.49(-0.49%) |
Jan 21, 2022 | 309.99 | 311.02 | 304.14 | 305.22 | 6,541,631 | -7.08(-2.27%) |
Jan 20, 2022 | 315.58 | 317.18 | 310.68 | 312.31 | 4,402,427 | -2.44(-0.78%) |
Jan 19, 2022 | 321.35 | 321.35 | 314.58 | 314.75 | 6,086,499 | -5.54(-1.73%) |
Jan 18, 2022 | 322.22 | 323.29 | 318.07 | 320.29 | 5,765,402 | -3.84(-1.18%) |
Jan 14, 2022 | 324.13 | 0 | +2.87(+0.89%) | |||
Jan 13, 2022 | 321.00 | 323.47 | 320.15 | 321.26 | 4,277,939 | +0.87(+0.27%) |
Jan 12, 2022 | 320.62 | 321.05 | 317.26 | 320.39 | 3,581,452 | +0.59(+0.18%) |
Jan 11, 2022 | 318.61 | 320.00 | 315.04 | 319.80 | 4,252,867 | +0.87(+0.27%) |
Jan 10, 2022 | 321.40 | 322.10 | 315.12 | 318.93 | 5,812,323 | -0.85(-0.27%) |
Jan 07, 2022 | 315.56 | 320.20 | 314.14 | 319.78 | 5,622,957 | +6.62(+2.11%) |
Jan 06, 2022 | 312.98 | 314.11 | 310.22 | 313.16 | 5,141,078 | +3.24(+1.05%) |
Jan 05, 2022 | 309.87 | 314.48 | 309.50 | 309.92 | 6,888,985 | +1.39(+0.45%) |
Jan 04, 2022 | 301.65 | 309.21 | 301.65 | 308.53 | 6,003,315 | +7.74(+2.57%) |