Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 277.43 | 282.08 | 272.32 | 272.48 | 52,403,620 | -4.03(-1.46%) |
Mar 30, 2022 | 282.64 | 284.56 | 274.64 | 276.51 | 46,383,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.55 | 289.05 | 279.41 | 286.16 | 48,930,820 | +4.36(+1.55%) |
Mar 28, 2022 | 277.16 | 282.10 | 271.68 | 281.79 | 42,579,940 | +5.01(+1.81%) |
Mar 25, 2022 | 278.47 | 283.18 | 272.33 | 276.78 | 57,983,336 | -4.32(-1.54%) |
Mar 24, 2022 | 261.29 | 282.80 | 258.71 | 281.11 | 87,806,696 | +25.13(+9.82%) |
Mar 23, 2022 | 260.89 | 265.74 | 255.39 | 255.98 | 50,242,940 | -8.89(-3.36%) |
Mar 22, 2022 | 266.89 | 272.00 | 260.35 | 264.87 | 54,766,840 | -2.10(-0.79%) |
Mar 21, 2022 | 264.70 | 271.14 | 259.31 | 266.96 | 59,223,004 | +2.81(+1.06%) |
Mar 18, 2022 | 247.64 | 265.32 | 245.89 | 264.16 | 73,537,104 | +16.85(+6.81%) |
Mar 17, 2022 | 240.86 | 248.07 | 238.72 | 247.31 | 47,214,892 | +2.70(+1.10%) |
Mar 16, 2022 | 234.67 | 245.62 | 231.39 | 244.62 | 67,232,560 | +15.21(+6.63%) |
Mar 15, 2022 | 214.88 | 230.06 | 212.92 | 229.41 | 49,264,040 | +16.41(+7.70%) |
Mar 14, 2022 | 218.38 | 222.31 | 211.29 | 213.00 | 38,538,216 | -7.69(-3.48%) |
Mar 11, 2022 | 229.90 | 231.12 | 220.15 | 220.69 | 36,772,844 | -5.57(-2.46%) |
Mar 10, 2022 | 224.99 | 227.56 | 218.51 | 226.26 | 42,815,332 | -3.56(-1.55%) |
Mar 09, 2022 | 223.56 | 231.87 | 222.16 | 229.82 | 49,260,836 | +14.98(+6.97%) |
Mar 08, 2022 | 212.79 | 223.42 | 206.21 | 214.84 | 55,736,360 | +1.62(+0.76%) |
Mar 07, 2022 | 227.85 | 230.01 | 213.00 | 213.22 | 45,019,788 | -15.82(-6.91%) |
Mar 04, 2022 | 233.51 | 236.47 | 224.50 | 229.04 | 43,262,056 | -7.77(-3.28%) |
Mar 03, 2022 | 242.28 | 242.92 | 234.36 | 236.81 | 36,396,108 | -5.05(-2.09%) |
Mar 02, 2022 | 237.23 | 243.75 | 233.82 | 241.86 | 38,978,008 | +7.46(+3.18%) |
Mar 01, 2022 | 242.53 | 243.39 | 230.97 | 234.40 | 41,218,132 | -9.07(-3.72%) |
Feb 28, 2022 | 239.54 | 246.26 | 236.93 | 243.47 | 47,715,596 | +2.28(+0.94%) |
Feb 25, 2022 | 236.84 | 241.79 | 234.64 | 241.19 | 52,970,272 | +4.08(+1.72%) |
Feb 24, 2022 | 209.82 | 237.62 | 208.67 | 237.11 | 73,565,800 | +13.59(+6.08%) |
Feb 23, 2022 | 237.65 | 241.17 | 222.66 | 223.52 | 56,574,408 | -10.02(-4.29%) |
Feb 22, 2022 | 229.99 | 240.26 | 229.64 | 233.53 | 63,352,616 | -2.52(-1.07%) |
Feb 18, 2022 | 236.05 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.90 | 257.44 | 241.27 | 244.68 | 81,058,128 | -20.01(-7.56%) |
Feb 16, 2022 | 262.18 | 265.40 | 255.12 | 264.69 | 72,559,384 | +0.16(+0.06%) |
Feb 15, 2022 | 249.10 | 265.03 | 247.45 | 264.53 | 70,120,776 | +21.70(+8.94%) |
Feb 14, 2022 | 238.96 | 248.36 | 237.18 | 242.83 | 44,022,228 | +3.72(+1.55%) |
Feb 11, 2022 | 258.75 | 261.11 | 237.36 | 239.11 | 60,650,812 | -18.72(-7.26%) |
Feb 10, 2022 | 259.54 | 268.83 | 255.60 | 257.83 | 51,293,988 | -8.80(-3.30%) |
Feb 09, 2022 | 255.82 | 266.83 | 253.13 | 266.63 | 52,432,580 | +15.94(+6.36%) |
Feb 08, 2022 | 243.21 | 251.74 | 239.42 | 250.69 | 40,971,404 | +3.79(+1.54%) |
Feb 07, 2022 | 243.34 | 251.42 | 241.64 | 246.89 | 37,626,712 | +4.08(+1.68%) |
Feb 04, 2022 | 239.34 | 245.96 | 235.95 | 242.81 | 35,539,016 | +3.70(+1.55%) |
Feb 03, 2022 | 244.19 | 237.43 | 239.10 | 41,007,952 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.53 | 257.76 | 245.14 | 252.04 | 54,208,932 | +6.05(+2.46%) |
Feb 01, 2022 | 250.65 | 251.05 | 238.52 | 245.99 | 51,806,292 | +17.95(+7.87%) |
Jan 28, 2022 | 219.77 | 228.22 | 212.65 | 228.04 | 54,474,368 | +8.95(+4.08%) |
Jan 27, 2022 | 235.31 | 239.57 | 216.41 | 219.09 | 57,354,504 | -8.27(-3.64%) |
Jan 26, 2022 | 232.03 | 240.19 | 222.65 | 227.36 | 75,565,408 | +4.47(+2.01%) |
Jan 25, 2022 | 225.10 | 229.07 | 219.65 | 222.89 | 66,206,196 | -10.46(-4.48%) |
Jan 24, 2022 | 222.95 | 233.43 | 208.55 | 233.35 | 91,852,400 | -0.02(-0.01%) |
Jan 21, 2022 | 234.70 | 247.84 | 232.26 | 233.37 | 72,011,456 | -7.75(-3.21%) |
Jan 20, 2022 | 252.64 | 255.39 | 240.56 | 241.12 | 43,379,516 | -9.16(-3.66%) |
Jan 19, 2022 | 260.38 | 265.01 | 250.12 | 250.28 | 48,751,136 | -8.35(-3.23%) |
Jan 18, 2022 | 262.19 | 265.96 | 257.35 | 258.62 | 42,497,488 | -3.46(-1.32%) |
Jan 14, 2022 | 262.09 | 0 | -3.24(-1.22%) | |||
Jan 13, 2022 | 283.34 | 283.65 | 264.56 | 265.33 | 54,436,016 | -14.22(-5.09%) |
Jan 12, 2022 | 280.23 | 285.50 | 275.64 | 279.55 | 38,335,228 | +1.82(+0.65%) |
Jan 11, 2022 | 272.80 | 280.21 | 267.97 | 277.73 | 40,400,224 | +4.16(+1.52%) |
Jan 10, 2022 | 265.39 | 274.26 | 256.04 | 273.57 | 59,451,676 | +1.53(+0.56%) |
Jan 07, 2022 | 280.97 | 283.77 | 270.14 | 272.04 | 41,058,908 | -9.30(-3.30%) |
Jan 06, 2022 | 275.96 | 283.53 | 270.22 | 281.34 | 45,433,204 | +5.73(+2.08%) |
Jan 05, 2022 | 289.03 | 293.70 | 274.90 | 275.61 | 49,725,556 | -16.83(-5.76%) |
Jan 04, 2022 | 302.29 | 304.20 | 283.04 | 292.44 | 52,710,172 | -8.30(-2.76%) |