Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 374.95 | 377.00 | 364.91 | 365.23 | 2,232,195 | -11.69(-3.10%) |
Mar 30, 2022 | 370.00 | 389.14 | 358.57 | 376.92 | 8,077,647 | +32.95(+9.58%) |
Mar 29, 2022 | 337.00 | 353.39 | 336.07 | 343.97 | 3,136,971 | +12.19(+3.67%) |
Mar 28, 2022 | 320.22 | 334.00 | 319.86 | 331.78 | 2,254,796 | +10.64(+3.31%) |
Mar 25, 2022 | 319.00 | 321.84 | 316.00 | 321.14 | 1,322,028 | +3.40(+1.07%) |
Mar 24, 2022 | 310.54 | 317.83 | 306.05 | 317.74 | 1,066,556 | +7.32(+2.36%) |
Mar 23, 2022 | 313.38 | 315.77 | 308.18 | 310.42 | 975,149 | -4.61(-1.46%) |
Mar 22, 2022 | 313.29 | 318.50 | 311.71 | 315.03 | 1,181,040 | +6.81(+2.21%) |
Mar 21, 2022 | 316.08 | 317.03 | 303.50 | 308.22 | 1,043,099 | -8.71(-2.75%) |
Mar 18, 2022 | 304.91 | 317.53 | 304.75 | 316.93 | 1,272,980 | +9.33(+3.03%) |
Mar 17, 2022 | 304.03 | 309.77 | 300.22 | 307.60 | 858,849 | +2.50(+0.82%) |
Mar 16, 2022 | 297.12 | 306.39 | 292.25 | 305.10 | 1,252,208 | +15.18(+5.24%) |
Mar 15, 2022 | 284.13 | 293.01 | 278.00 | 289.92 | 1,734,382 | +0.68(+0.24%) |
Mar 14, 2022 | 290.67 | 293.76 | 283.00 | 289.24 | 1,458,836 | -2.31(-0.79%) |
Mar 11, 2022 | 306.13 | 306.13 | 291.38 | 291.55 | 978,426 | -10.19(-3.38%) |
Mar 10, 2022 | 300.00 | 303.98 | 297.52 | 301.74 | 934,758 | -4.08(-1.33%) |
Mar 09, 2022 | 305.92 | 306.79 | 301.22 | 305.82 | 1,573,539 | +9.30(+3.14%) |
Mar 08, 2022 | 301.86 | 306.01 | 292.19 | 296.52 | 1,637,025 | -5.86(-1.94%) |
Mar 07, 2022 | 322.63 | 324.47 | 301.87 | 302.38 | 1,451,335 | -18.20(-5.68%) |
Mar 04, 2022 | 321.26 | 323.99 | 314.54 | 320.58 | 1,131,091 | -2.26(-0.70%) |
Mar 03, 2022 | 330.66 | 331.50 | 320.50 | 322.84 | 1,093,398 | -7.23(-2.19%) |
Mar 02, 2022 | 317.39 | 330.78 | 316.76 | 330.07 | 1,360,869 | +14.89(+4.72%) |
Mar 01, 2022 | 321.11 | 326.02 | 313.30 | 315.18 | 1,236,605 | -4.76(-1.49%) |
Feb 28, 2022 | 312.42 | 320.43 | 311.33 | 319.94 | 1,284,662 | +2.36(+0.74%) |
Feb 25, 2022 | 310.00 | 318.42 | 309.58 | 317.58 | 937,167 | +7.22(+2.33%) |
Feb 24, 2022 | 285.78 | 311.14 | 283.21 | 310.36 | 1,506,648 | +15.12(+5.12%) |
Feb 23, 2022 | 309.20 | 309.52 | 295.17 | 295.24 | 996,893 | -9.34(-3.07%) |
Feb 22, 2022 | 306.57 | 311.59 | 300.93 | 304.58 | 1,291,391 | -4.08(-1.32%) |
Feb 18, 2022 | 308.66 | 0 | -1.37(-0.44%) | |||
Feb 17, 2022 | 317.46 | 321.15 | 309.59 | 310.03 | 711,203 | -10.01(-3.13%) |
Feb 16, 2022 | 316.46 | 321.24 | 312.02 | 320.04 | 783,508 | +1.89(+0.59%) |
Feb 15, 2022 | 320.91 | 322.71 | 315.11 | 318.15 | 825,498 | +4.51(+1.44%) |
Feb 14, 2022 | 316.14 | 320.26 | 309.97 | 313.64 | 1,121,423 | -3.08(-0.97%) |
Feb 11, 2022 | 333.21 | 336.10 | 315.63 | 316.72 | 1,244,157 | -17.63(-5.27%) |
Feb 10, 2022 | 332.05 | 343.92 | 331.18 | 334.35 | 1,186,358 | -5.29(-1.56%) |
Feb 09, 2022 | 339.21 | 343.57 | 335.00 | 339.64 | 702,905 | +5.24(+1.57%) |
Feb 08, 2022 | 331.69 | 336.14 | 327.65 | 334.40 | 665,479 | +2.20(+0.66%) |
Feb 07, 2022 | 336.37 | 338.81 | 327.81 | 332.20 | 840,255 | -4.17(-1.24%) |
Feb 04, 2022 | 329.75 | 339.52 | 329.75 | 336.37 | 949,930 | +6.02(+1.82%) |
Feb 03, 2022 | 338.00 | 329.25 | 330.35 | 1,664,296 | -18.84(-5.40%) | |
Feb 02, 2022 | 348.86 | 353.62 | 344.39 | 349.19 | 2,265,555 | +4.28(+1.24%) |
Feb 01, 2022 | 335.48 | 346.13 | 333.75 | 344.91 | 1,817,763 | +29.00(+9.18%) |
Jan 28, 2022 | 303.26 | 316.33 | 301.60 | 315.91 | 1,348,384 | +9.39(+3.06%) |
Jan 27, 2022 | 307.84 | 312.43 | 304.45 | 306.52 | 1,421,823 | +3.76(+1.24%) |
Jan 26, 2022 | 313.50 | 319.76 | 299.17 | 302.76 | 1,456,834 | -6.07(-1.97%) |
Jan 25, 2022 | 313.01 | 315.80 | 305.12 | 308.83 | 1,346,956 | -12.79(-3.98%) |
Jan 24, 2022 | 308.19 | 322.39 | 296.19 | 321.62 | 2,444,705 | +8.60(+2.75%) |
Jan 21, 2022 | 321.50 | 324.00 | 312.66 | 313.02 | 1,731,615 | -9.51(-2.95%) |
Jan 20, 2022 | 334.50 | 340.29 | 321.65 | 322.53 | 1,361,887 | -8.42(-2.54%) |
Jan 19, 2022 | 334.38 | 338.10 | 329.02 | 330.95 | 996,975 | -1.58(-0.48%) |
Jan 18, 2022 | 325.07 | 336.33 | 324.00 | 332.53 | 1,376,314 | +3.55(+1.08%) |
Jan 14, 2022 | 328.98 | 0 | -7.29(-2.17%) | |||
Jan 13, 2022 | 353.90 | 354.85 | 335.73 | 336.27 | 1,477,573 | -16.45(-4.66%) |
Jan 12, 2022 | 348.86 | 354.44 | 345.48 | 352.72 | 1,460,260 | +5.97(+1.72%) |
Jan 11, 2022 | 345.81 | 347.49 | 337.05 | 346.75 | 1,700,536 | -1.68(-0.48%) |
Jan 10, 2022 | 329.95 | 349.58 | 323.50 | 348.43 | 4,235,417 | -6.78(-1.91%) |
Jan 07, 2022 | 366.04 | 366.99 | 354.32 | 355.21 | 2,212,162 | -13.56(-3.68%) |
Jan 06, 2022 | 358.93 | 371.42 | 355.68 | 368.77 | 1,660,260 | +6.29(+1.74%) |
Jan 05, 2022 | 381.16 | 381.16 | 362.21 | 362.48 | 1,542,070 | -18.34(-4.82%) |
Jan 04, 2022 | 387.24 | 389.71 | 376.01 | 380.82 | 1,199,314 | -6.74(-1.74%) |