Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 305.08 | 307.85 | 301.59 | 301.68 | 2,733,456 | -2.76(-0.91%) |
Mar 30, 2022 | 301.68 | 306.59 | 299.52 | 304.44 | 1,914,735 | +2.44(+0.81%) |
Mar 29, 2022 | 298.35 | 302.50 | 298.35 | 302.00 | 1,618,900 | +7.05(+2.39%) |
Mar 28, 2022 | 286.04 | 295.46 | 285.50 | 294.95 | 1,963,085 | +8.08(+2.82%) |
Mar 25, 2022 | 285.09 | 286.94 | 282.28 | 286.87 | 1,435,114 | +5.79(+2.06%) |
Mar 24, 2022 | 276.82 | 281.19 | 273.65 | 281.08 | 1,512,758 | +5.88(+2.14%) |
Mar 23, 2022 | 284.52 | 284.52 | 274.52 | 275.20 | 1,639,249 | -11.24(-3.92%) |
Mar 22, 2022 | 283.11 | 287.91 | 281.74 | 286.44 | 1,532,776 | +3.16(+1.12%) |
Mar 21, 2022 | 287.66 | 290.09 | 279.51 | 283.28 | 1,645,886 | -6.83(-2.35%) |
Mar 18, 2022 | 283.31 | 291.20 | 278.56 | 290.11 | 3,152,881 | +7.16(+2.53%) |
Mar 17, 2022 | 277.74 | 283.50 | 276.53 | 282.95 | 1,799,679 | +5.10(+1.84%) |
Mar 16, 2022 | 273.55 | 279.77 | 268.71 | 277.85 | 2,429,859 | +7.85(+2.91%) |
Mar 15, 2022 | 267.65 | 270.84 | 265.00 | 270.00 | 3,024,557 | +6.20(+2.35%) |
Mar 14, 2022 | 272.34 | 277.81 | 262.53 | 263.80 | 2,722,156 | -9.89(-3.61%) |
Mar 11, 2022 | 278.25 | 281.75 | 273.46 | 273.69 | 1,842,068 | -2.03(-0.74%) |
Mar 10, 2022 | 272.89 | 276.72 | 271.00 | 275.72 | 1,331,160 | -3.10(-1.11%) |
Mar 09, 2022 | 277.45 | 279.80 | 272.74 | 278.82 | 2,080,717 | +9.50(+3.53%) |
Mar 08, 2022 | 286.66 | 288.98 | 268.92 | 269.32 | 3,451,203 | -23.37(-7.98%) |
Mar 07, 2022 | 300.50 | 304.68 | 291.61 | 292.69 | 2,865,829 | -9.59(-3.17%) |
Mar 04, 2022 | 296.71 | 303.00 | 294.72 | 302.28 | 1,995,954 | +2.46(+0.82%) |
Mar 03, 2022 | 301.22 | 304.28 | 298.41 | 299.82 | 2,097,908 | +0.81(+0.27%) |
Mar 02, 2022 | 294.15 | 300.72 | 291.81 | 299.01 | 1,747,903 | +7.46(+2.56%) |
Mar 01, 2022 | 289.96 | 293.79 | 287.01 | 291.55 | 1,645,240 | +1.22(+0.42%) |
Feb 28, 2022 | 290.21 | 293.33 | 286.47 | 290.33 | 1,644,401 | -3.18(-1.08%) |
Feb 25, 2022 | 289.08 | 293.62 | 287.43 | 293.51 | 1,454,887 | +5.13(+1.78%) |
Feb 24, 2022 | 266.22 | 289.29 | 266.02 | 288.38 | 2,732,039 | +11.88(+4.30%) |
Feb 23, 2022 | 284.95 | 286.45 | 275.56 | 276.50 | 1,704,840 | -7.50(-2.64%) |
Feb 22, 2022 | 278.12 | 287.32 | 277.35 | 284.00 | 2,116,935 | +3.22(+1.15%) |
Feb 18, 2022 | 280.78 | 0 | -3.30(-1.16%) | |||
Feb 17, 2022 | 289.47 | 290.00 | 283.50 | 284.08 | 1,573,342 | -7.06(-2.42%) |
Feb 16, 2022 | 289.00 | 292.36 | 282.72 | 291.14 | 1,797,177 | +1.83(+0.63%) |
Feb 15, 2022 | 285.00 | 290.61 | 284.80 | 289.31 | 1,413,671 | +8.17(+2.91%) |
Feb 14, 2022 | 283.24 | 286.17 | 279.03 | 281.14 | 1,562,977 | -2.02(-0.71%) |
Feb 11, 2022 | 291.53 | 294.48 | 282.20 | 283.16 | 2,267,399 | -9.33(-3.19%) |
Feb 10, 2022 | 287.69 | 294.98 | 286.74 | 292.49 | 2,882,042 | +0.31(+0.11%) |
Feb 09, 2022 | 287.11 | 292.94 | 287.11 | 292.18 | 2,148,935 | +8.79(+3.10%) |
Feb 08, 2022 | 283.65 | 285.35 | 277.81 | 283.39 | 2,047,921 | -1.50(-0.53%) |
Feb 07, 2022 | 284.41 | 290.90 | 283.56 | 284.89 | 1,721,105 | -0.84(-0.29%) |
Feb 04, 2022 | 282.85 | 288.29 | 280.46 | 285.73 | 1,634,052 | +0.13(+0.05%) |
Feb 03, 2022 | 286.84 | 284.91 | 285.60 | 1,919,770 | -7.34(-2.51%) | |
Feb 02, 2022 | 292.08 | 295.26 | 289.06 | 292.94 | 2,325,131 | +6.43(+2.24%) |
Feb 01, 2022 | 285.18 | 289.70 | 281.61 | 286.51 | 2,092,934 | +2.33(+0.82%) |
Jan 31, 2022 | 276.23 | 285.23 | 284.18 | 2,991,814 | +12.39(+4.56%) | |
Jan 28, 2022 | 264.42 | 272.04 | 258.42 | 271.79 | 2,712,774 | +9.02(+3.43%) |
Jan 27, 2022 | 267.59 | 270.83 | 261.02 | 262.77 | 2,584,455 | -1.69(-0.64%) |
Jan 26, 2022 | 269.00 | 275.01 | 261.38 | 264.46 | 3,511,971 | +0.32(+0.12%) |
Jan 25, 2022 | 261.64 | 267.41 | 260.30 | 264.14 | 2,617,072 | -7.84(-2.88%) |
Jan 24, 2022 | 264.62 | 272.78 | 254.20 | 271.98 | 4,707,366 | +2.45(+0.91%) |
Jan 21, 2022 | 275.04 | 281.58 | 267.30 | 269.53 | 5,584,188 | -23.20(-7.93%) |
Jan 20, 2022 | 296.00 | 304.43 | 291.82 | 292.73 | 2,768,897 | -0.73(-0.25%) |
Jan 19, 2022 | 296.07 | 299.62 | 293.00 | 293.46 | 1,917,433 | -2.03(-0.69%) |
Jan 18, 2022 | 301.37 | 301.48 | 294.67 | 295.49 | 2,313,918 | -12.25(-3.98%) |
Jan 14, 2022 | 307.74 | 0 | -5.47(-1.75%) | |||
Jan 13, 2022 | 324.98 | 325.01 | 312.39 | 313.21 | 1,716,918 | -9.95(-3.08%) |
Jan 12, 2022 | 324.81 | 327.14 | 319.56 | 323.16 | 2,106,775 | -4.86(-1.48%) |
Jan 11, 2022 | 325.77 | 328.16 | 318.74 | 328.02 | 1,825,211 | +2.49(+0.76%) |
Jan 10, 2022 | 321.18 | 325.81 | 315.25 | 325.53 | 2,056,886 | +1.24(+0.38%) |
Jan 07, 2022 | 330.94 | 333.07 | 323.23 | 324.29 | 1,747,009 | -9.89(-2.96%) |
Jan 06, 2022 | 339.88 | 341.71 | 333.38 | 334.18 | 1,701,799 | -7.77(-2.27%) |
Jan 05, 2022 | 352.49 | 355.70 | 341.65 | 341.95 | 1,804,813 | -12.68(-3.58%) |
Jan 04, 2022 | 360.00 | 362.00 | 352.57 | 354.63 | 1,310,930 | -5.37(-1.49%) |