Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 352.70 | 358.44 | 348.51 | 348.56 | 718,663 | -3.91(-1.11%) |
Mar 30, 2022 | 356.58 | 359.88 | 350.96 | 352.47 | 650,646 | -5.90(-1.65%) |
Mar 29, 2022 | 360.29 | 361.71 | 349.99 | 358.37 | 622,893 | +1.77(+0.50%) |
Mar 28, 2022 | 355.66 | 356.75 | 349.75 | 356.60 | 405,463 | -0.26(-0.07%) |
Mar 25, 2022 | 353.27 | 357.68 | 352.12 | 356.86 | 610,703 | +4.60(+1.31%) |
Mar 24, 2022 | 349.58 | 352.85 | 345.48 | 352.26 | 570,270 | +4.46(+1.28%) |
Mar 23, 2022 | 348.36 | 354.41 | 345.42 | 347.80 | 810,987 | -1.89(-0.54%) |
Mar 22, 2022 | 343.45 | 351.38 | 343.01 | 349.69 | 717,780 | +8.40(+2.46%) |
Mar 21, 2022 | 339.77 | 342.42 | 336.98 | 341.29 | 621,482 | +1.53(+0.45%) |
Mar 18, 2022 | 336.03 | 342.92 | 335.48 | 339.76 | 684,854 | -0.52(-0.15%) |
Mar 17, 2022 | 327.32 | 341.78 | 326.83 | 340.28 | 925,002 | +9.04(+2.73%) |
Mar 16, 2022 | 323.59 | 334.12 | 323.59 | 331.24 | 847,175 | +9.04(+2.81%) |
Mar 15, 2022 | 314.99 | 324.93 | 314.31 | 322.20 | 583,987 | +7.94(+2.53%) |
Mar 14, 2022 | 318.15 | 324.85 | 312.39 | 314.27 | 816,688 | -2.44(-0.77%) |
Mar 11, 2022 | 321.36 | 324.56 | 316.42 | 316.71 | 471,682 | +1.47(+0.47%) |
Mar 10, 2022 | 306.63 | 316.31 | 315.24 | 447,612 | +5.36(+1.73%) | |
Mar 09, 2022 | 313.02 | 314.98 | 308.20 | 309.88 | 718,218 | +5.01(+1.64%) |
Mar 08, 2022 | 296.29 | 314.31 | 296.29 | 304.87 | 921,746 | +12.21(+4.17%) |
Mar 07, 2022 | 311.91 | 311.91 | 289.97 | 292.66 | 1,018,604 | -17.93(-5.77%) |
Mar 04, 2022 | 318.73 | 319.98 | 306.46 | 310.59 | 667,386 | -11.90(-3.69%) |
Mar 03, 2022 | 323.16 | 324.79 | 316.34 | 322.49 | 630,126 | +2.29(+0.71%) |
Mar 02, 2022 | 310.53 | 323.49 | 309.81 | 320.20 | 500,560 | +13.02(+4.24%) |
Mar 01, 2022 | 314.06 | 314.97 | 304.20 | 307.18 | 641,193 | -8.42(-2.67%) |
Feb 28, 2022 | 306.62 | 316.18 | 305.72 | 315.60 | 682,490 | +5.21(+1.68%) |
Feb 25, 2022 | 303.22 | 311.55 | 303.84 | 310.39 | 526,490 | +7.84(+2.59%) |
Feb 24, 2022 | 283.55 | 303.11 | 282.97 | 302.55 | 768,494 | +8.95(+3.05%) |
Feb 23, 2022 | 309.56 | 311.31 | 292.96 | 293.60 | 833,190 | -12.87(-4.20%) |
Feb 22, 2022 | 304.20 | 310.13 | 302.62 | 306.48 | 684,756 | +0.49(+0.16%) |
Feb 18, 2022 | 305.99 | 0 | -2.34(-0.76%) | |||
Feb 17, 2022 | 315.49 | 318.30 | 307.50 | 308.33 | 441,880 | -10.71(-3.36%) |
Feb 16, 2022 | 314.56 | 320.51 | 314.51 | 319.04 | 465,514 | +2.21(+0.70%) |
Feb 15, 2022 | 311.10 | 317.50 | 308.34 | 316.83 | 776,815 | +9.44(+3.07%) |
Feb 14, 2022 | 304.68 | 312.96 | 304.48 | 307.39 | 621,504 | +0.33(+0.11%) |
Feb 11, 2022 | 319.00 | 320.94 | 302.67 | 307.05 | 847,116 | -12.53(-3.92%) |
Feb 10, 2022 | 323.72 | 328.96 | 316.94 | 319.58 | 617,545 | -8.35(-2.55%) |
Feb 09, 2022 | 322.30 | 328.77 | 320.84 | 327.94 | 543,376 | +10.60(+3.34%) |
Feb 08, 2022 | 312.41 | 318.48 | 310.83 | 317.34 | 555,145 | +7.47(+2.41%) |
Feb 07, 2022 | 309.11 | 311.94 | 306.84 | 309.87 | 525,874 | +3.42(+1.12%) |
Feb 04, 2022 | 316.86 | 319.34 | 306.16 | 306.45 | 772,980 | -11.91(-3.74%) |
Feb 03, 2022 | 315.51 | 318.36 | 848,813 | -1.76(-0.55%) | ||
Feb 02, 2022 | 323.85 | 327.26 | 317.83 | 320.12 | 922,867 | -3.72(-1.15%) |
Feb 01, 2022 | 311.55 | 323.89 | 311.55 | 323.83 | 855,906 | +9.70(+3.09%) |
Jan 31, 2022 | 309.55 | 314.13 | 833,219 | +2.31(+0.74%) | ||
Jan 28, 2022 | 311.67 | 315.02 | 300.12 | 311.82 | 1,114,338 | -1.99(-0.63%) |
Jan 27, 2022 | 323.63 | 323.63 | 307.45 | 313.81 | 2,004,668 | +11.81(+3.91%) |
Jan 26, 2022 | 307.47 | 313.87 | 299.28 | 302.00 | 995,203 | -0.63(-0.21%) |
Jan 25, 2022 | 299.33 | 307.79 | 295.52 | 302.63 | 1,192,816 | -3.72(-1.21%) |
Jan 24, 2022 | 283.04 | 307.12 | 281.49 | 306.35 | 1,327,056 | +14.74(+5.05%) |
Jan 21, 2022 | 296.67 | 303.66 | 289.44 | 291.61 | 955,984 | -9.75(-3.24%) |
Jan 20, 2022 | 303.89 | 311.66 | 300.50 | 301.36 | 746,471 | -0.19(-0.06%) |
Jan 19, 2022 | 311.65 | 311.66 | 301.29 | 301.55 | 676,449 | -6.77(-2.20%) |
Jan 18, 2022 | 317.52 | 318.87 | 307.98 | 308.32 | 778,841 | -13.37(-4.15%) |
Jan 14, 2022 | 321.69 | 0 | -8.23(-2.50%) | |||
Jan 13, 2022 | 327.67 | 338.81 | 327.67 | 329.92 | 745,682 | +4.18(+1.28%) |
Jan 12, 2022 | 331.95 | 338.54 | 325.10 | 325.74 | 1,054,222 | -2.00(-0.61%) |
Jan 11, 2022 | 316.99 | 328.50 | 309.77 | 327.74 | 905,858 | +11.56(+3.66%) |
Jan 10, 2022 | 321.50 | 322.05 | 310.82 | 316.18 | 809,836 | -3.70(-1.16%) |
Jan 07, 2022 | 328.83 | 332.38 | 319.50 | 319.88 | 811,245 | -9.02(-2.74%) |
Jan 06, 2022 | 331.63 | 332.25 | 324.59 | 328.90 | 547,195 | +0.15(+0.05%) |
Jan 05, 2022 | 340.80 | 344.92 | 327.75 | 328.75 | 816,565 | -11.85(-3.48%) |
Jan 04, 2022 | 328.56 | 342.61 | 327.06 | 340.60 | 712,098 | +16.14(+4.98%) |