Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 317.02 | 317.37 | 311.33 | 311.33 | 2,790,588 | -5.18(-1.64%) |
Mar 30, 2022 | 319.73 | 320.54 | 314.66 | 316.51 | 2,809,597 | -3.84(-1.20%) |
Mar 29, 2022 | 323.00 | 324.44 | 317.59 | 320.35 | 2,529,707 | +4.11(+1.30%) |
Mar 28, 2022 | 318.93 | 319.26 | 312.66 | 316.24 | 2,313,900 | -2.06(-0.65%) |
Mar 25, 2022 | 318.25 | 322.40 | 316.41 | 318.30 | 1,676,710 | +1.19(+0.37%) |
Mar 24, 2022 | 317.31 | 318.31 | 315.30 | 317.12 | 2,061,236 | +0.58(+0.18%) |
Mar 23, 2022 | 320.67 | 321.45 | 316.08 | 316.53 | 2,328,954 | -6.98(-2.16%) |
Mar 22, 2022 | 322.75 | 326.56 | 320.79 | 323.51 | 3,015,197 | +3.78(+1.18%) |
Mar 21, 2022 | 325.63 | 326.61 | 317.98 | 319.73 | 3,605,940 | -6.02(-1.85%) |
Mar 18, 2022 | 319.61 | 327.05 | 318.12 | 325.75 | 6,227,089 | +1.99(+0.61%) |
Mar 17, 2022 | 318.19 | 324.06 | 315.86 | 323.76 | 2,548,602 | +2.37(+0.74%) |
Mar 16, 2022 | 316.02 | 321.93 | 315.26 | 321.39 | 3,676,428 | +10.94(+3.52%) |
Mar 15, 2022 | 308.48 | 313.03 | 306.37 | 310.45 | 2,269,713 | +3.94(+1.29%) |
Mar 14, 2022 | 310.50 | 312.77 | 304.54 | 306.51 | 2,483,509 | -1.91(-0.62%) |
Mar 11, 2022 | 315.36 | 317.47 | 308.14 | 308.41 | 2,771,032 | -2.74(-0.88%) |
Mar 10, 2022 | 309.00 | 312.98 | 306.30 | 311.15 | 2,366,156 | -3.48(-1.11%) |
Mar 09, 2022 | 312.82 | 318.28 | 311.27 | 314.63 | 3,389,365 | +11.52(+3.80%) |
Mar 08, 2022 | 304.17 | 311.77 | 300.44 | 303.10 | 3,811,114 | -0.49(-0.16%) |
Mar 07, 2022 | 308.24 | 309.15 | 302.61 | 303.59 | 3,910,259 | -7.34(-2.36%) |
Mar 04, 2022 | 308.41 | 311.86 | 305.58 | 310.93 | 3,493,423 | -3.54(-1.12%) |
Mar 03, 2022 | 319.61 | 322.09 | 311.36 | 314.47 | 2,533,107 | -2.79(-0.88%) |
Mar 02, 2022 | 312.75 | 318.79 | 308.79 | 317.26 | 3,677,828 | +7.71(+2.49%) |
Mar 01, 2022 | 318.22 | 318.94 | 308.43 | 309.54 | 5,988,049 | -10.46(-3.27%) |
Feb 28, 2022 | 319.03 | 322.39 | 316.50 | 320.00 | 4,546,744 | -8.28(-2.52%) |
Feb 25, 2022 | 318.97 | 328.82 | 321.99 | 328.28 | 3,178,752 | +9.31(+2.92%) |
Feb 24, 2022 | 308.08 | 319.73 | 306.55 | 318.97 | 4,864,201 | -0.94(-0.29%) |
Feb 23, 2022 | 325.89 | 327.48 | 318.62 | 319.91 | 2,362,762 | -2.89(-0.89%) |
Feb 22, 2022 | 321.10 | 327.23 | 319.92 | 322.80 | 2,762,681 | -1.66(-0.51%) |
Feb 18, 2022 | 324.46 | 0 | -2.83(-0.86%) | |||
Feb 17, 2022 | 336.40 | 338.44 | 326.14 | 327.29 | 3,308,679 | -10.31(-3.05%) |
Feb 16, 2022 | 338.81 | 340.38 | 334.29 | 337.59 | 2,306,822 | -3.65(-1.07%) |
Feb 15, 2022 | 341.38 | 343.07 | 338.82 | 341.24 | 1,969,187 | +3.47(+1.03%) |
Feb 14, 2022 | 340.41 | 341.57 | 334.90 | 337.77 | 2,763,239 | -2.64(-0.78%) |
Feb 11, 2022 | 345.56 | 351.52 | 338.27 | 340.41 | 3,351,123 | -7.04(-2.03%) |
Feb 10, 2022 | 348.52 | 353.86 | 345.82 | 347.46 | 2,561,501 | -3.71(-1.06%) |
Feb 09, 2022 | 349.73 | 352.81 | 347.76 | 351.17 | 2,400,088 | +4.15(+1.20%) |
Feb 08, 2022 | 347.93 | 349.41 | 343.40 | 347.01 | 3,647,645 | +1.83(+0.53%) |
Feb 07, 2022 | 342.69 | 348.30 | 340.69 | 345.19 | 2,810,627 | +0.52(+0.15%) |
Feb 04, 2022 | 339.58 | 347.81 | 338.50 | 344.67 | 4,012,605 | +8.18(+2.43%) |
Feb 03, 2022 | 340.19 | 335.82 | 336.50 | 2,528,954 | -3.92(-1.15%) | |
Feb 02, 2022 | 340.83 | 345.54 | 335.51 | 340.41 | 2,902,343 | -0.94(-0.27%) |
Feb 01, 2022 | 333.92 | 341.80 | 331.97 | 341.35 | 3,522,251 | +8.79(+2.64%) |
Jan 31, 2022 | 323.11 | 333.05 | 332.56 | 3,528,142 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.66 | 325.50 | 312.65 | 325.37 | 3,961,685 | +5.61(+1.75%) |
Jan 27, 2022 | 324.11 | 327.02 | 316.65 | 319.76 | 2,744,768 | -1.55(-0.48%) |
Jan 26, 2022 | 324.98 | 328.62 | 317.45 | 321.31 | 3,989,598 | +1.06(+0.33%) |
Jan 25, 2022 | 316.79 | 321.39 | 310.27 | 320.25 | 4,216,411 | -1.73(-0.54%) |
Jan 24, 2022 | 316.28 | 322.61 | 305.88 | 321.97 | 7,007,243 | -0.49(-0.15%) |
Jan 21, 2022 | 323.99 | 327.22 | 319.47 | 322.46 | 5,230,429 | -3.93(-1.20%) |
Jan 20, 2022 | 327.14 | 334.90 | 324.55 | 326.39 | 4,900,419 | +0.73(+0.22%) |
Jan 19, 2022 | 335.99 | 337.27 | 324.78 | 325.66 | 7,903,696 | -5.25(-1.59%) |
Jan 18, 2022 | 337.58 | 339.02 | 325.57 | 330.91 | 13,996,882 | -26.27(-7.36%) |
Jan 14, 2022 | 357.18 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.47 | 372.11 | 365.44 | 366.42 | 2,660,494 | +0.46(+0.13%) |
Jan 12, 2022 | 378.09 | 378.91 | 364.32 | 365.96 | 4,430,582 | -11.95(-3.16%) |
Jan 11, 2022 | 375.28 | 378.18 | 371.59 | 377.91 | 1,865,759 | +3.64(+0.97%) |
Jan 10, 2022 | 376.29 | 379.15 | 369.63 | 374.27 | 3,207,624 | +1.56(+0.42%) |
Jan 07, 2022 | 372.87 | 375.57 | 369.92 | 372.71 | 2,517,696 | +0.54(+0.15%) |
Jan 06, 2022 | 375.99 | 376.18 | 362.33 | 372.17 | 3,157,107 | -1.59(-0.43%) |
Jan 05, 2022 | 384.24 | 386.92 | 373.07 | 373.77 | 3,698,619 | -8.30(-2.17%) |
Jan 04, 2022 | 377.14 | 384.69 | 376.16 | 382.06 | 4,175,350 | +11.39(+3.07%) |