Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 288.62 | 290.27 | 281.72 | 282.13 | 11,728,802 | -8.61(-2.96%) |
Mar 30, 2022 | 295.12 | 297.13 | 288.51 | 290.74 | 7,662,269 | -8.72(-2.91%) |
Mar 29, 2022 | 298.70 | 302.44 | 294.94 | 299.46 | 5,640,697 | +3.23(+1.09%) |
Mar 28, 2022 | 293.13 | 296.29 | 291.46 | 296.22 | 4,175,890 | +3.39(+1.16%) |
Mar 25, 2022 | 300.18 | 300.48 | 290.59 | 292.83 | 5,493,735 | -4.81(-1.62%) |
Mar 24, 2022 | 298.93 | 301.05 | 296.24 | 297.64 | 4,905,470 | -1.20(-0.40%) |
Mar 23, 2022 | 308.12 | 309.33 | 297.70 | 298.83 | 5,524,177 | -11.95(-3.85%) |
Mar 22, 2022 | 310.40 | 312.27 | 305.39 | 310.79 | 5,160,128 | +0.34(+0.11%) |
Mar 21, 2022 | 318.62 | 321.12 | 308.29 | 310.45 | 4,795,973 | -10.72(-3.34%) |
Mar 18, 2022 | 314.46 | 321.16 | 313.21 | 321.16 | 9,983,153 | +4.13(+1.30%) |
Mar 17, 2022 | 310.23 | 317.04 | 309.00 | 317.04 | 3,313,423 | +5.14(+1.65%) |
Mar 16, 2022 | 312.53 | 314.76 | 305.60 | 311.90 | 4,183,756 | +2.23(+0.72%) |
Mar 15, 2022 | 301.94 | 311.21 | 301.93 | 309.67 | 4,005,184 | +9.60(+3.20%) |
Mar 14, 2022 | 304.36 | 305.39 | 298.04 | 300.07 | 3,823,919 | +1.48(+0.50%) |
Mar 11, 2022 | 300.94 | 303.31 | 298.06 | 298.59 | 3,155,146 | -1.08(-0.36%) |
Mar 10, 2022 | 296.30 | 299.98 | 299.67 | 4,123,266 | +0.70(+0.23%) | |
Mar 09, 2022 | 301.62 | 303.93 | 298.71 | 298.98 | 4,713,065 | +2.22(+0.75%) |
Mar 08, 2022 | 299.57 | 307.76 | 296.01 | 296.75 | 5,434,515 | -5.65(-1.87%) |
Mar 07, 2022 | 303.80 | 308.80 | 299.91 | 302.40 | 4,981,555 | -1.40(-0.46%) |
Mar 04, 2022 | 301.88 | 306.05 | 299.35 | 303.80 | 3,876,270 | -0.09(-0.03%) |
Mar 03, 2022 | 308.42 | 309.81 | 302.46 | 303.89 | 4,114,226 | -2.82(-0.92%) |
Mar 02, 2022 | 300.80 | 310.29 | 299.51 | 306.71 | 6,023,785 | +6.67(+2.22%) |
Mar 01, 2022 | 294.74 | 302.08 | 293.95 | 300.04 | 6,019,870 | +4.14(+1.40%) |
Feb 28, 2022 | 293.22 | 296.13 | 290.88 | 295.90 | 6,119,666 | -0.77(-0.26%) |
Feb 25, 2022 | 293.42 | 297.41 | 289.13 | 296.67 | 6,949,147 | +3.19(+1.09%) |
Feb 24, 2022 | 281.07 | 293.66 | 280.40 | 293.47 | 8,985,325 | +5.40(+1.87%) |
Feb 23, 2022 | 299.17 | 300.18 | 287.72 | 288.08 | 11,767,079 | -8.14(-2.75%) |
Feb 22, 2022 | 313.94 | 315.44 | 292.64 | 296.22 | 21,075,022 | -28.76(-8.85%) |
Feb 18, 2022 | 324.98 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.97 | 330.08 | 325.47 | 325.98 | 4,191,677 | -2.01(-0.61%) |
Feb 16, 2022 | 329.32 | 330.59 | 323.90 | 328.00 | 4,465,917 | -2.97(-0.90%) |
Feb 15, 2022 | 333.12 | 334.87 | 329.21 | 330.97 | 3,791,766 | +1.59(+0.48%) |
Feb 14, 2022 | 326.04 | 330.64 | 324.94 | 329.38 | 4,060,205 | +1.19(+0.36%) |
Feb 11, 2022 | 332.31 | 334.79 | 326.57 | 328.19 | 3,531,536 | -4.50(-1.35%) |
Feb 10, 2022 | 336.19 | 340.09 | 330.60 | 332.68 | 4,576,138 | -8.69(-2.55%) |
Feb 09, 2022 | 342.26 | 344.27 | 340.09 | 341.38 | 2,963,842 | +2.75(+0.81%) |
Feb 08, 2022 | 334.80 | 340.07 | 332.41 | 338.63 | 3,440,184 | +3.83(+1.14%) |
Feb 07, 2022 | 337.53 | 338.97 | 333.01 | 334.80 | 2,997,519 | -2.17(-0.65%) |
Feb 04, 2022 | 340.56 | 340.81 | 331.89 | 336.97 | 3,979,280 | -4.81(-1.41%) |
Feb 03, 2022 | 346.83 | 340.28 | 341.79 | 4,279,067 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.13 | 350.98 | 344.56 | 350.14 | 4,074,559 | +4.71(+1.36%) |
Feb 01, 2022 | 346.15 | 347.30 | 339.50 | 345.43 | 3,633,960 | +1.61(+0.47%) |
Jan 31, 2022 | 341.79 | 344.22 | 343.82 | 4,359,384 | +0.41(+0.12%) | |
Jan 28, 2022 | 337.44 | 343.55 | 330.57 | 343.41 | 4,865,719 | +9.47(+2.84%) |
Jan 27, 2022 | 337.69 | 341.14 | 331.57 | 333.94 | 4,206,511 | -0.80(-0.24%) |
Jan 26, 2022 | 337.28 | 342.81 | 332.08 | 334.73 | 6,512,352 | -1.59(-0.47%) |
Jan 25, 2022 | 335.54 | 338.71 | 329.96 | 336.33 | 5,907,832 | -4.52(-1.33%) |
Jan 24, 2022 | 322.08 | 341.38 | 321.93 | 340.85 | 9,162,653 | +13.78(+4.21%) |
Jan 21, 2022 | 329.52 | 337.37 | 325.27 | 327.07 | 8,238,363 | -0.45(-0.14%) |
Jan 20, 2022 | 338.53 | 339.01 | 327.00 | 327.52 | 5,803,252 | -9.47(-2.81%) |
Jan 19, 2022 | 344.01 | 345.43 | 336.73 | 336.99 | 5,521,703 | -6.59(-1.92%) |
Jan 18, 2022 | 343.00 | 344.86 | 337.31 | 343.58 | 6,868,736 | -4.95(-1.42%) |
Jan 14, 2022 | 348.52 | 0 | -14.03(-3.87%) | |||
Jan 13, 2022 | 367.74 | 369.43 | 361.51 | 362.56 | 3,696,765 | -2.27(-0.62%) |
Jan 12, 2022 | 363.79 | 368.62 | 362.00 | 364.83 | 3,859,706 | +2.56(+0.71%) |
Jan 11, 2022 | 363.58 | 367.11 | 360.07 | 362.27 | 4,681,946 | -0.74(-0.20%) |
Jan 10, 2022 | 362.95 | 363.13 | 356.87 | 363.01 | 6,871,757 | -5.76(-1.56%) |
Jan 07, 2022 | 377.91 | 378.59 | 368.09 | 368.77 | 4,825,188 | -11.38(-2.99%) |
Jan 06, 2022 | 382.78 | 383.25 | 377.59 | 380.15 | 3,538,002 | -1.39(-0.36%) |
Jan 05, 2022 | 387.87 | 388.08 | 381.14 | 381.54 | 4,736,580 | -5.25(-1.36%) |
Jan 04, 2022 | 382.85 | 387.51 | 382.43 | 386.79 | 3,485,995 | +3.94(+1.03%) |