Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 443.83 | 444.68 | 437.31 | 437.77 | 125,504,536 | -6.84(-1.54%) |
Mar 30, 2022 | 446.21 | 447.04 | 442.45 | 444.62 | 82,133,576 | -2.76(-0.62%) |
Mar 29, 2022 | 445.90 | 447.88 | 443.14 | 447.38 | 89,361,320 | +5.47(+1.24%) |
Mar 28, 2022 | 438.18 | 441.91 | 436.24 | 441.91 | 70,787,616 | +3.12(+0.71%) |
Mar 25, 2022 | 437.31 | 439.07 | 434.66 | 438.79 | 79,871,728 | +2.13(+0.49%) |
Mar 24, 2022 | 432.25 | 436.67 | 431.11 | 436.66 | 66,710,924 | +6.49(+1.51%) |
Mar 23, 2022 | 433.19 | 434.72 | 430.09 | 430.18 | 81,910,824 | -5.61(-1.29%) |
Mar 22, 2022 | 432.17 | 436.75 | 432.17 | 435.79 | 77,359,416 | +5.04(+1.17%) |
Mar 21, 2022 | 430.70 | 432.75 | 427.15 | 430.75 | 91,065,224 | -0.13(-0.03%) |
Mar 18, 2022 | 424.55 | 431.20 | 423.80 | 430.87 | 109,725,288 | +4.67(+1.10%) |
Mar 17, 2022 | 418.98 | 426.20 | 418.59 | 426.20 | 106,279,960 | +5.27(+1.25%) |
Mar 16, 2022 | 415.40 | 421.00 | 410.48 | 420.94 | 149,965,888 | +9.13(+2.22%) |
Mar 15, 2022 | 405.62 | 412.45 | 404.32 | 411.81 | 109,909,200 | +8.86(+2.20%) |
Mar 14, 2022 | 406.70 | 410.24 | 401.78 | 402.95 | 99,319,960 | -2.97(-0.73%) |
Mar 11, 2022 | 413.69 | 414.32 | 405.39 | 405.91 | 98,972,152 | -5.23(-1.27%) |
Mar 10, 2022 | 408.28 | 412.06 | 406.27 | 411.14 | 97,000,016 | -1.87(-0.45%) |
Mar 09, 2022 | 410.81 | 415.04 | 408.57 | 413.00 | 120,827,712 | +10.78(+2.68%) |
Mar 08, 2022 | 405.48 | 412.81 | 401.13 | 402.22 | 170,076,240 | -3.07(-0.76%) |
Mar 07, 2022 | 417.01 | 417.73 | 405.23 | 405.29 | 142,483,424 | -12.31(-2.95%) |
Mar 04, 2022 | 417.20 | 418.76 | 413.46 | 417.61 | 118,167,776 | -3.42(-0.81%) |
Mar 03, 2022 | 425.62 | 426.24 | 419.18 | 421.03 | 107,908,712 | -2.11(-0.50%) |
Mar 02, 2022 | 417.80 | 424.90 | 417.02 | 423.13 | 122,243,400 | +7.64(+1.84%) |
Mar 01, 2022 | 420.38 | 422.44 | 412.71 | 415.49 | 142,638,416 | -6.43(-1.52%) |
Feb 28, 2022 | 417.47 | 423.43 | 416.19 | 421.92 | 150,423,264 | -1.08(-0.26%) |
Feb 25, 2022 | 415.13 | 423.08 | 416.03 | 423.00 | 126,087,904 | +9.13(+2.21%) |
Feb 24, 2022 | 397.17 | 414.31 | 396.80 | 413.87 | 221,024,848 | +4.97(+1.22%) |
Feb 23, 2022 | 418.08 | 418.66 | 407.15 | 408.90 | 137,107,648 | -6.20(-1.49%) |
Feb 22, 2022 | 417.33 | 420.82 | 411.51 | 415.09 | 128,472,600 | -4.50(-1.07%) |
Feb 18, 2022 | 419.60 | 0 | -2.73(-0.65%) | |||
Feb 17, 2022 | 428.28 | 431.51 | 421.71 | 422.33 | 105,615,232 | +1.80(+0.43%) |
Feb 16, 2022 | 428.97 | 432.95 | 420.53 | 420.53 | 87,474,272 | -10.53(-2.44%) |
Feb 15, 2022 | 428.77 | 431.24 | 428.24 | 431.06 | 91,573,208 | +6.65(+1.57%) |
Feb 14, 2022 | 425.09 | 426.72 | 420.67 | 424.42 | 126,349,256 | -1.20(-0.28%) |
Feb 11, 2022 | 434.26 | 436.38 | 424.15 | 425.62 | 158,558,416 | -8.56(-1.97%) |
Feb 10, 2022 | 436.13 | 442.28 | 432.13 | 434.18 | 144,853,856 | -7.94(-1.80%) |
Feb 09, 2022 | 439.88 | 442.45 | 439.67 | 442.12 | 95,676,440 | +6.38(+1.46%) |
Feb 08, 2022 | 431.67 | 436.69 | 430.21 | 435.74 | 83,743,432 | +3.56(+0.82%) |
Feb 07, 2022 | 434.36 | 435.79 | 430.82 | 432.19 | 87,261,992 | -1.39(-0.32%) |
Feb 04, 2022 | 431.31 | 437.52 | 428.87 | 433.58 | 124,161,696 | +2.03(+0.47%) |
Feb 03, 2022 | 435.75 | 437.70 | 430.69 | 431.55 | 121,970,744 | -7.21(-1.64%) |
Feb 02, 2022 | 440.15 | 442.68 | 437.78 | 438.76 | 121,408,328 | +3.33(+0.77%) |
Feb 01, 2022 | 435.49 | 438.34 | 431.88 | 435.42 | 127,274,720 | +3.23(+0.75%) |
Jan 31, 2022 | 426.37 | 435.11 | 432.20 | 156,935,376 | +5.14(+1.20%) | |
Jan 28, 2022 | 418.10 | 427.70 | 413.40 | 427.06 | 170,255,424 | +10.35(+2.48%) |
Jan 27, 2022 | 423.49 | 426.71 | 414.98 | 416.71 | 155,230,400 | -1.99(-0.48%) |
Jan 26, 2022 | 425.87 | 429.07 | 414.41 | 418.70 | 192,564,576 | -0.90(-0.21%) |
Jan 25, 2022 | 418.46 | 424.90 | 352.39 | 419.60 | 173,287,568 | -4.61(-1.09%) |
Jan 24, 2022 | 417.47 | 425.54 | 406.58 | 424.20 | 260,705,984 | +0.99(+0.23%) |
Jan 21, 2022 | 430.54 | 432.96 | 422.94 | 423.22 | 210,732,656 | -8.23(-1.91%) |
Jan 20, 2022 | 438.46 | 443.28 | 429.52 | 431.45 | 126,393,384 | -5.31(-1.22%) |
Jan 19, 2022 | 442.69 | 444.12 | 436.25 | 436.77 | 112,914,480 | -4.34(-0.98%) |
Jan 18, 2022 | 444.25 | 444.46 | 439.96 | 441.11 | 113,693,336 | -7.95(-1.77%) |
Jan 14, 2022 | 449.06 | 0 | +0.18(+0.04%) | |||
Jan 13, 2022 | 456.28 | 456.94 | 447.82 | 448.87 | 94,224,872 | -6.27(-1.38%) |
Jan 12, 2022 | 455.70 | 457.25 | 453.14 | 455.15 | 70,050,832 | +1.23(+0.27%) |
Jan 11, 2022 | 449.55 | 454.01 | 446.48 | 453.92 | 77,355,304 | +4.10(+0.91%) |
Jan 10, 2022 | 447.11 | 450.04 | 441.21 | 449.82 | 123,616,704 | -0.56(-0.12%) |
Jan 07, 2022 | 452.18 | 453.39 | 448.99 | 450.38 | 88,099,392 | -1.79(-0.40%) |
Jan 06, 2022 | 452.12 | 454.95 | 449.74 | 452.17 | 90,140,664 | -0.43(-0.09%) |
Jan 05, 2022 | 461.08 | 461.87 | 452.50 | 452.60 | 107,800,088 | -8.86(-1.92%) |
Jan 04, 2022 | 463.07 | 463.80 | 459.55 | 461.46 | 74,504,192 | -0.15(-0.03%) |