Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 2,641,491 | -8.19(-2.45%) |
Mar 30, 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 5,592,099 | -51.41(-13.33%) |
Mar 29, 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 2,424,926 | +18.19(+4.95%) |
Mar 28, 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 830,735 | +15.54(+4.42%) |
Mar 25, 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 521,195 | -9.59(-2.65%) |
Mar 24, 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 396,753 | +1.23(+0.34%) |
Mar 23, 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 502,337 | -13.34(-3.57%) |
Mar 22, 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 499,966 | +3.83(+1.04%) |
Mar 21, 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 448,794 | -4.67(-1.25%) |
Mar 18, 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 645,758 | +10.70(+2.94%) |
Mar 17, 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 507,274 | +11.21(+3.18%) |
Mar 16, 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 471,746 | +12.26(+3.60%) |
Mar 15, 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 460,318 | +14.48(+4.44%) |
Mar 14, 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 487,474 | +0.77(+0.24%) |
Mar 11, 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 426,647 | -15.66(-4.60%) |
Mar 10, 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 372,104 | -5.59(-1.61%) |
Mar 09, 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 649,904 | +13.60(+4.09%) |
Mar 08, 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 1,168,308 | +1.73(+0.52%) |
Mar 07, 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 1,331,680 | -35.58(-9.71%) |
Mar 04, 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 767,922 | -28.73(-7.27%) |
Mar 03, 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 434,263 | -12.11(-2.97%) |
Mar 02, 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 371,371 | +11.22(+2.83%) |
Mar 01, 2022 | 406.00 | 408.60 | 389.96 | 396.20 | 513,202 | -5.67(-1.41%) |
Feb 28, 2022 | 395.80 | 403.77 | 389.51 | 401.87 | 350,522 | +5.55(+1.40%) |
Feb 25, 2022 | 385.11 | 397.49 | 373.65 | 396.32 | 486,308 | +13.88(+3.63%) |
Feb 24, 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 980,366 | +15.17(+4.13%) |
Feb 23, 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 371,858 | -6.35(-1.70%) |
Feb 22, 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 624,410 | -26.58(-6.64%) |
Feb 18, 2022 | 400.20 | 0 | -2.33(-0.58%) | |||
Feb 17, 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 324,061 | -17.56(-4.18%) |
Feb 16, 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 385,672 | -6.36(-1.49%) |
Feb 15, 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 477,742 | +17.83(+4.36%) |
Feb 14, 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 281,426 | +0.03(+0.01%) |
Feb 11, 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 372,017 | -12.97(-3.08%) |
Feb 10, 2022 | 412.26 | 441.67 | 412.26 | 421.56 | 610,130 | -0.74(-0.18%) |
Feb 09, 2022 | 419.99 | 425.93 | 411.31 | 422.30 | 423,450 | +11.08(+2.69%) |
Feb 08, 2022 | 404.84 | 415.71 | 403.04 | 411.22 | 372,673 | +3.35(+0.82%) |
Feb 07, 2022 | 403.16 | 415.33 | 402.17 | 407.87 | 405,230 | +3.80(+0.94%) |
Feb 04, 2022 | 400.00 | 407.19 | 393.02 | 404.07 | 352,998 | +7.67(+1.93%) |
Feb 03, 2022 | 398.09 | 396.40 | 370,455 | -6.19(-1.54%) | ||
Feb 02, 2022 | 416.00 | 416.00 | 396.65 | 402.59 | 475,076 | -9.69(-2.35%) |
Feb 01, 2022 | 405.78 | 417.44 | 399.31 | 412.28 | 591,583 | +9.46(+2.35%) |
Jan 31, 2022 | 390.04 | 405.25 | 402.82 | 590,041 | +10.90(+2.78%) | |
Jan 28, 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 688,715 | +25.01(+6.82%) |
Jan 27, 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 534,232 | -11.75(-3.10%) |
Jan 26, 2022 | 406.03 | 408.99 | 374.26 | 378.66 | 721,719 | -19.90(-4.99%) |
Jan 25, 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 660,025 | -8.60(-2.11%) |
Jan 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 1,444,025 | +15.76(+4.03%) |
Jan 21, 2022 | 398.88 | 405.69 | 391.29 | 391.40 | 695,644 | -12.84(-3.18%) |
Jan 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 777,606 | -11.81(-2.84%) |
Jan 19, 2022 | 426.02 | 435.51 | 413.29 | 416.05 | 766,432 | -10.22(-2.40%) |
Jan 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 1,197,539 | -21.19(-4.74%) |
Jan 14, 2022 | 447.46 | 0 | -8.76(-1.92%) | |||
Jan 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 820,500 | -16.80(-3.55%) |
Jan 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 527,802 | -9.00(-1.87%) |
Jan 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 389,647 | +2.42(+0.50%) |
Jan 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 752,589 | -15.20(-3.07%) |
Jan 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 636,789 | -23.14(-4.47%) |
Jan 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 450,803 | +12.02(+2.38%) |
Jan 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 644,707 | -24.17(-4.56%) |
Jan 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 390,162 | -8.23(-1.53%) |