Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 365.77 | 369.77 | 356.74 | 357.19 | 1,352,658 | -7.57(-2.08%) |
Mar 30, 2022 | 374.11 | 374.16 | 362.57 | 364.76 | 1,150,856 | -10.25(-2.73%) |
Mar 29, 2022 | 371.82 | 377.55 | 368.30 | 375.02 | 1,088,276 | +8.76(+2.39%) |
Mar 28, 2022 | 360.23 | 366.55 | 354.30 | 366.25 | 1,115,768 | +8.56(+2.39%) |
Mar 25, 2022 | 354.59 | 359.94 | 350.66 | 357.69 | 965,653 | +0.67(+0.19%) |
Mar 24, 2022 | 345.41 | 357.24 | 341.67 | 357.02 | 1,093,379 | +16.74(+4.92%) |
Mar 23, 2022 | 351.51 | 351.51 | 339.83 | 340.28 | 1,192,320 | -12.00(-3.41%) |
Mar 22, 2022 | 347.95 | 355.81 | 347.95 | 352.28 | 874,405 | +4.63(+1.33%) |
Mar 21, 2022 | 351.62 | 355.25 | 342.31 | 347.65 | 1,366,410 | -8.56(-2.40%) |
Mar 18, 2022 | 342.06 | 357.54 | 338.45 | 356.20 | 3,070,769 | +12.14(+3.53%) |
Mar 17, 2022 | 338.04 | 345.80 | 336.66 | 344.06 | 1,039,594 | +1.65(+0.48%) |
Mar 16, 2022 | 328.84 | 342.79 | 325.18 | 342.42 | 1,587,974 | +17.27(+5.31%) |
Mar 15, 2022 | 315.84 | 326.03 | 315.54 | 325.14 | 1,366,601 | +12.90(+4.13%) |
Mar 14, 2022 | 316.37 | 323.12 | 310.30 | 312.25 | 1,597,433 | -3.19(-1.01%) |
Mar 11, 2022 | 327.95 | 329.83 | 314.96 | 315.44 | 982,694 | -5.36(-1.67%) |
Mar 10, 2022 | 322.73 | 326.32 | 314.91 | 320.79 | 1,594,518 | -10.54(-3.18%) |
Mar 09, 2022 | 323.09 | 333.70 | 322.95 | 331.33 | 1,558,869 | +17.31(+5.51%) |
Mar 08, 2022 | 308.59 | 324.79 | 303.02 | 314.02 | 1,849,792 | +7.49(+2.44%) |
Mar 07, 2022 | 326.40 | 329.31 | 306.29 | 306.53 | 1,681,488 | -17.53(-5.41%) |
Mar 04, 2022 | 330.53 | 332.74 | 319.03 | 324.05 | 1,605,473 | -10.18(-3.04%) |
Mar 03, 2022 | 340.57 | 341.11 | 330.12 | 334.23 | 1,054,005 | -3.46(-1.02%) |
Mar 02, 2022 | 334.01 | 339.57 | 329.10 | 337.68 | 1,321,465 | +9.06(+2.76%) |
Mar 01, 2022 | 338.18 | 340.88 | 325.08 | 328.63 | 1,462,966 | -11.43(-3.36%) |
Feb 28, 2022 | 344.86 | 347.83 | 332.86 | 340.06 | 1,929,752 | -8.93(-2.56%) |
Feb 25, 2022 | 348.06 | 351.15 | 343.88 | 348.98 | 1,617,547 | -0.23(-0.07%) |
Feb 24, 2022 | 323.66 | 349.60 | 321.28 | 349.22 | 1,717,510 | +13.77(+4.10%) |
Feb 23, 2022 | 350.62 | 355.39 | 333.91 | 335.45 | 1,677,077 | -11.67(-3.36%) |
Feb 22, 2022 | 346.46 | 356.47 | 340.17 | 347.12 | 1,708,415 | -2.50(-0.71%) |
Feb 18, 2022 | 349.62 | 0 | -7.56(-2.12%) | |||
Feb 17, 2022 | 370.10 | 372.09 | 356.21 | 357.18 | 1,867,013 | -19.12(-5.08%) |
Feb 16, 2022 | 372.69 | 378.13 | 368.35 | 376.30 | 1,639,593 | -1.81(-0.48%) |
Feb 15, 2022 | 364.43 | 379.88 | 363.58 | 378.11 | 1,604,096 | +21.80(+6.12%) |
Feb 14, 2022 | 361.20 | 368.78 | 350.61 | 356.31 | 1,295,477 | -3.97(-1.10%) |
Feb 11, 2022 | 381.66 | 384.35 | 356.23 | 360.28 | 1,698,980 | -18.96(-5.00%) |
Feb 10, 2022 | 379.96 | 394.88 | 376.90 | 379.24 | 1,363,039 | -10.14(-2.60%) |
Feb 09, 2022 | 382.96 | 390.44 | 379.52 | 389.38 | 1,501,129 | +14.51(+3.87%) |
Feb 08, 2022 | 365.09 | 375.96 | 362.90 | 374.87 | 2,029,710 | +9.36(+2.56%) |
Feb 07, 2022 | 368.32 | 371.31 | 364.06 | 365.51 | 1,113,941 | -1.73(-0.47%) |
Feb 04, 2022 | 363.07 | 370.39 | 358.22 | 367.24 | 1,160,382 | +3.60(+0.99%) |
Feb 03, 2022 | 375.22 | 362.45 | 363.64 | 1,919,201 | -21.19(-5.51%) | |
Feb 02, 2022 | 380.70 | 386.09 | 374.92 | 384.84 | 1,358,180 | +7.23(+1.91%) |
Feb 01, 2022 | 379.35 | 380.98 | 365.18 | 377.61 | 1,394,673 | -1.21(-0.32%) |
Jan 31, 2022 | 356.48 | 379.26 | 378.81 | 2,277,670 | +22.01(+6.17%) | |
Jan 28, 2022 | 343.08 | 357.08 | 334.79 | 356.80 | 2,169,940 | +4.72(+1.34%) |
Jan 27, 2022 | 365.70 | 368.66 | 349.31 | 352.08 | 3,161,512 | -18.29(-4.94%) |
Jan 26, 2022 | 373.47 | 387.35 | 364.13 | 370.38 | 2,443,742 | +10.21(+2.83%) |
Jan 25, 2022 | 367.86 | 371.74 | 359.72 | 360.17 | 1,829,990 | -20.43(-5.37%) |
Jan 24, 2022 | 357.81 | 383.00 | 353.15 | 380.59 | 3,402,147 | +17.58(+4.84%) |
Jan 21, 2022 | 368.84 | 378.06 | 360.68 | 363.01 | 1,988,269 | -9.97(-2.67%) |
Jan 20, 2022 | 389.25 | 396.67 | 372.05 | 372.98 | 1,621,564 | -9.64(-2.52%) |
Jan 19, 2022 | 406.55 | 410.53 | 382.29 | 382.63 | 1,553,115 | -19.26(-4.79%) |
Jan 18, 2022 | 425.41 | 425.41 | 400.94 | 401.89 | 1,757,402 | -31.16(-7.20%) |
Jan 14, 2022 | 433.05 | 0 | +22.89(+5.58%) | |||
Jan 13, 2022 | 434.26 | 444.84 | 409.12 | 410.16 | 2,353,607 | -12.05(-2.85%) |
Jan 12, 2022 | 418.08 | 425.25 | 418.08 | 422.21 | 1,246,186 | +8.03(+1.94%) |
Jan 11, 2022 | 403.72 | 414.43 | 399.47 | 414.18 | 1,046,576 | +6.69(+1.64%) |
Jan 10, 2022 | 399.19 | 408.25 | 393.83 | 407.48 | 1,378,137 | +1.77(+0.44%) |
Jan 07, 2022 | 418.26 | 423.83 | 405.01 | 405.71 | 1,186,905 | -14.90(-3.54%) |
Jan 06, 2022 | 409.33 | 423.36 | 406.55 | 420.61 | 1,303,550 | +11.17(+2.73%) |
Jan 05, 2022 | 420.55 | 423.40 | 408.41 | 409.44 | 1,205,804 | -10.22(-2.43%) |
Jan 04, 2022 | 422.71 | 425.11 | 406.38 | 419.66 | 991,576 | -3.75(-0.88%) |