Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 430.96 | 438.78 | 428.27 | 428.71 | 1,433,963 | -4.16(-0.96%) |
Mar 30, 2022 | 432.30 | 434.29 | 426.04 | 432.87 | 1,110,120 | +1.21(+0.28%) |
Mar 29, 2022 | 432.14 | 433.54 | 428.03 | 431.66 | 630,202 | +3.83(+0.90%) |
Mar 28, 2022 | 433.07 | 434.54 | 426.33 | 427.83 | 610,941 | -0.48(-0.11%) |
Mar 25, 2022 | 432.69 | 432.69 | 428.09 | 428.31 | 714,642 | -1.85(-0.43%) |
Mar 24, 2022 | 424.33 | 431.56 | 423.28 | 430.16 | 833,293 | +6.70(+1.58%) |
Mar 23, 2022 | 429.47 | 431.36 | 423.09 | 423.46 | 922,110 | -7.69(-1.78%) |
Mar 22, 2022 | 429.94 | 434.83 | 429.62 | 431.15 | 1,273,984 | +1.53(+0.36%) |
Mar 21, 2022 | 431.34 | 435.91 | 428.15 | 429.62 | 1,113,611 | -3.68(-0.85%) |
Mar 18, 2022 | 438.65 | 438.65 | 431.79 | 433.30 | 2,121,276 | -0.47(-0.11%) |
Mar 17, 2022 | 433.24 | 436.03 | 431.52 | 433.77 | 1,262,125 | -1.70(-0.39%) |
Mar 16, 2022 | 434.82 | 439.58 | 427.88 | 435.47 | 814,119 | +2.90(+0.67%) |
Mar 15, 2022 | 428.76 | 435.74 | 426.28 | 432.57 | 1,163,810 | +7.80(+1.84%) |
Mar 14, 2022 | 423.12 | 427.51 | 418.75 | 424.77 | 1,038,553 | +5.72(+1.37%) |
Mar 11, 2022 | 432.69 | 432.69 | 418.59 | 419.05 | 629,199 | -5.09(-1.20%) |
Mar 10, 2022 | 416.31 | 425.71 | 414.22 | 424.14 | 842,735 | +2.09(+0.50%) |
Mar 09, 2022 | 425.42 | 425.42 | 418.22 | 422.05 | 738,055 | +4.44(+1.06%) |
Mar 08, 2022 | 416.86 | 426.12 | 414.99 | 417.61 | 796,014 | -2.13(-0.51%) |
Mar 07, 2022 | 433.34 | 434.06 | 419.07 | 419.74 | 881,612 | -14.32(-3.30%) |
Mar 04, 2022 | 424.40 | 434.78 | 421.42 | 434.06 | 915,487 | +5.29(+1.23%) |
Mar 03, 2022 | 429.94 | 432.44 | 425.12 | 428.77 | 748,638 | -0.43(-0.10%) |
Mar 02, 2022 | 425.18 | 433.35 | 425.18 | 429.20 | 919,661 | +5.36(+1.26%) |
Mar 01, 2022 | 423.64 | 429.23 | 417.71 | 423.84 | 703,488 | -3.26(-0.76%) |
Feb 28, 2022 | 418.39 | 427.61 | 418.39 | 427.11 | 733,363 | +1.63(+0.38%) |
Feb 25, 2022 | 415.01 | 427.63 | 421.24 | 425.48 | 809,260 | +11.17(+2.70%) |
Feb 24, 2022 | 403.19 | 414.81 | 401.42 | 414.31 | 1,077,416 | +7.42(+1.82%) |
Feb 23, 2022 | 416.42 | 418.29 | 406.51 | 406.89 | 962,583 | -6.70(-1.62%) |
Feb 22, 2022 | 415.88 | 418.67 | 410.20 | 413.59 | 953,683 | -1.16(-0.28%) |
Feb 18, 2022 | 414.75 | 0 | -2.91(-0.70%) | |||
Feb 17, 2022 | 420.58 | 421.10 | 414.86 | 417.66 | 540,102 | -3.99(-0.95%) |
Feb 16, 2022 | 412.61 | 423.96 | 412.13 | 421.65 | 1,034,543 | +6.56(+1.58%) |
Feb 15, 2022 | 416.62 | 419.94 | 413.77 | 415.09 | 1,117,099 | +2.42(+0.59%) |
Feb 14, 2022 | 415.27 | 418.08 | 410.51 | 412.67 | 762,027 | -4.26(-1.02%) |
Feb 11, 2022 | 423.24 | 428.38 | 414.79 | 416.93 | 1,275,590 | -8.06(-1.90%) |
Feb 10, 2022 | 426.79 | 433.26 | 423.40 | 425.00 | 937,007 | -4.30(-1.00%) |
Feb 09, 2022 | 427.76 | 432.97 | 426.81 | 429.29 | 1,659,888 | +3.48(+0.82%) |
Feb 08, 2022 | 422.95 | 428.10 | 420.80 | 425.81 | 1,299,113 | +2.61(+0.62%) |
Feb 07, 2022 | 423.43 | 427.33 | 418.92 | 423.20 | 1,202,645 | +0.49(+0.12%) |
Feb 04, 2022 | 415.60 | 431.70 | 414.54 | 422.71 | 1,944,698 | +3.58(+0.85%) |
Feb 03, 2022 | 425.86 | 419.13 | 3,835,980 | +24.57(+6.23%) | ||
Feb 02, 2022 | 401.60 | 402.08 | 385.48 | 394.56 | 1,901,940 | +10.37(+2.70%) |
Feb 01, 2022 | 388.44 | 390.87 | 378.00 | 384.19 | 1,606,787 | -1.79(-0.46%) |
Jan 31, 2022 | 376.40 | 388.17 | 385.98 | 1,496,602 | +6.22(+1.64%) | |
Jan 28, 2022 | 374.21 | 380.82 | 372.62 | 379.77 | 1,253,942 | +3.08(+0.82%) |
Jan 27, 2022 | 371.89 | 382.90 | 371.19 | 376.69 | 1,358,153 | +5.86(+1.58%) |
Jan 26, 2022 | 367.82 | 375.78 | 365.20 | 370.83 | 1,747,046 | +2.02(+0.55%) |
Jan 25, 2022 | 366.80 | 371.61 | 359.27 | 368.81 | 1,174,364 | -3.99(-1.07%) |
Jan 24, 2022 | 367.79 | 375.44 | 357.69 | 372.81 | 1,581,003 | +3.79(+1.03%) |
Jan 21, 2022 | 380.75 | 384.24 | 366.12 | 369.02 | 2,665,554 | -7.63(-2.03%) |
Jan 20, 2022 | 374.04 | 382.69 | 374.04 | 376.65 | 1,289,149 | +5.08(+1.37%) |
Jan 19, 2022 | 381.79 | 385.52 | 369.11 | 371.57 | 1,858,416 | -9.87(-2.59%) |
Jan 18, 2022 | 381.21 | 394.96 | 378.76 | 381.44 | 1,538,017 | -3.72(-0.97%) |
Jan 14, 2022 | 385.16 | 0 | -1.90(-0.49%) | |||
Jan 13, 2022 | 387.59 | 391.05 | 379.48 | 387.06 | 1,642,524 | -1.66(-0.43%) |
Jan 12, 2022 | 384.08 | 391.84 | 383.19 | 388.72 | 1,629,613 | +3.56(+0.92%) |
Jan 11, 2022 | 377.57 | 385.88 | 374.60 | 385.16 | 1,909,707 | +6.37(+1.68%) |
Jan 10, 2022 | 352.55 | 380.56 | 352.55 | 378.79 | 3,184,691 | +21.65(+6.06%) |
Jan 07, 2022 | 360.94 | 364.53 | 345.37 | 357.14 | 5,610,533 | -4.29(-1.19%) |
Jan 06, 2022 | 405.96 | 415.12 | 353.31 | 361.43 | 7,776,015 | -95.27(-20.86%) |
Jan 05, 2022 | 451.67 | 457.47 | 447.86 | 456.70 | 738,128 | +5.33(+1.18%) |
Jan 04, 2022 | 456.38 | 458.12 | 450.64 | 451.37 | 661,039 | -6.35(-1.39%) |