Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 364.36 | 368.34 | 355.37 | 355.81 | 1,357,890 | -7.54(-2.08%) |
Mar 30, 2022 | 372.67 | 372.72 | 361.17 | 363.36 | 1,155,307 | -10.22(-2.73%) |
Mar 29, 2022 | 370.38 | 376.10 | 366.88 | 373.57 | 1,092,486 | +8.73(+2.39%) |
Mar 28, 2022 | 358.85 | 365.13 | 352.94 | 364.84 | 1,120,084 | +8.53(+2.39%) |
Mar 25, 2022 | 353.23 | 358.55 | 349.31 | 356.31 | 969,389 | +0.66(+0.19%) |
Mar 24, 2022 | 344.08 | 355.86 | 340.36 | 355.65 | 1,097,608 | +16.68(+4.92%) |
Mar 23, 2022 | 350.16 | 350.16 | 338.52 | 338.97 | 1,196,932 | -11.96(-3.41%) |
Mar 22, 2022 | 346.61 | 354.44 | 346.61 | 350.92 | 877,787 | +4.62(+1.33%) |
Mar 21, 2022 | 350.26 | 353.88 | 340.99 | 346.31 | 1,371,695 | -8.52(-2.40%) |
Mar 18, 2022 | 340.75 | 356.16 | 337.15 | 354.83 | 3,082,647 | +12.09(+3.53%) |
Mar 17, 2022 | 336.73 | 344.47 | 335.36 | 342.74 | 1,043,615 | +1.64(+0.48%) |
Mar 16, 2022 | 327.58 | 341.47 | 323.93 | 341.10 | 1,594,117 | +17.20(+5.31%) |
Mar 15, 2022 | 314.62 | 324.78 | 314.33 | 323.89 | 1,371,887 | +12.85(+4.13%) |
Mar 14, 2022 | 315.15 | 321.87 | 309.11 | 311.04 | 1,603,612 | -3.18(-1.01%) |
Mar 11, 2022 | 326.69 | 328.56 | 313.74 | 314.22 | 986,496 | -5.34(-1.67%) |
Mar 10, 2022 | 321.48 | 325.06 | 313.70 | 319.56 | 1,600,686 | -10.50(-3.18%) |
Mar 09, 2022 | 321.84 | 332.42 | 321.70 | 330.06 | 1,564,899 | +17.24(+5.51%) |
Mar 08, 2022 | 307.40 | 323.54 | 301.86 | 312.81 | 1,856,947 | +7.46(+2.44%) |
Mar 07, 2022 | 325.15 | 328.04 | 305.11 | 305.35 | 1,687,992 | -17.46(-5.41%) |
Mar 04, 2022 | 329.26 | 331.45 | 317.80 | 322.80 | 1,611,683 | -10.14(-3.04%) |
Mar 03, 2022 | 339.26 | 339.79 | 328.85 | 332.94 | 1,058,081 | -3.44(-1.02%) |
Mar 02, 2022 | 332.73 | 338.26 | 327.83 | 336.38 | 1,326,576 | +9.02(+2.76%) |
Mar 01, 2022 | 336.88 | 339.57 | 323.82 | 327.36 | 1,468,625 | -11.38(-3.36%) |
Feb 28, 2022 | 343.53 | 346.49 | 331.58 | 338.74 | 1,937,216 | -8.89(-2.56%) |
Feb 25, 2022 | 346.71 | 349.80 | 342.56 | 347.64 | 1,623,804 | -0.23(-0.07%) |
Feb 24, 2022 | 322.42 | 348.25 | 320.04 | 347.87 | 1,724,154 | +13.72(+4.10%) |
Feb 23, 2022 | 349.27 | 354.02 | 332.62 | 334.16 | 1,683,564 | -11.62(-3.36%) |
Feb 22, 2022 | 345.12 | 355.09 | 338.86 | 345.78 | 1,715,023 | -2.49(-0.71%) |
Feb 18, 2022 | 348.27 | 0 | -7.53(-2.12%) | |||
Feb 17, 2022 | 368.67 | 370.65 | 354.84 | 355.80 | 1,874,235 | -19.05(-5.08%) |
Feb 16, 2022 | 371.26 | 376.67 | 366.93 | 374.85 | 1,645,935 | -1.80(-0.48%) |
Feb 15, 2022 | 363.02 | 378.41 | 362.18 | 376.65 | 1,610,301 | +21.72(+6.12%) |
Feb 14, 2022 | 359.81 | 367.36 | 349.26 | 354.94 | 1,300,488 | -3.96(-1.10%) |
Feb 11, 2022 | 380.19 | 382.87 | 354.86 | 358.89 | 1,705,552 | -18.89(-5.00%) |
Feb 10, 2022 | 378.50 | 393.36 | 375.44 | 377.78 | 1,368,311 | -10.10(-2.60%) |
Feb 09, 2022 | 381.48 | 388.94 | 378.06 | 387.88 | 1,506,936 | +14.45(+3.87%) |
Feb 08, 2022 | 363.69 | 374.51 | 361.50 | 373.43 | 2,037,561 | +9.33(+2.56%) |
Feb 07, 2022 | 366.90 | 369.88 | 362.66 | 364.10 | 1,118,249 | -1.73(-0.47%) |
Feb 04, 2022 | 361.67 | 368.96 | 356.84 | 365.83 | 1,164,870 | +3.59(+0.99%) |
Feb 03, 2022 | 373.78 | 361.06 | 362.24 | 1,926,624 | -21.11(-5.51%) | |
Feb 02, 2022 | 379.23 | 384.61 | 373.48 | 383.35 | 1,363,434 | +7.20(+1.91%) |
Feb 01, 2022 | 377.89 | 379.51 | 363.77 | 376.15 | 1,400,067 | -1.20(-0.32%) |
Jan 31, 2022 | 355.11 | 377.80 | 377.35 | 2,286,480 | +21.93(+6.17%) | |
Jan 28, 2022 | 341.76 | 355.70 | 333.50 | 355.43 | 2,178,334 | +4.70(+1.34%) |
Jan 27, 2022 | 364.30 | 367.24 | 347.97 | 350.73 | 3,173,741 | -18.22(-4.94%) |
Jan 26, 2022 | 372.03 | 385.86 | 362.73 | 368.95 | 2,453,195 | +10.17(+2.83%) |
Jan 25, 2022 | 366.44 | 370.31 | 358.33 | 358.78 | 1,837,069 | -20.35(-5.37%) |
Jan 24, 2022 | 356.43 | 381.52 | 351.79 | 379.13 | 3,415,307 | +17.52(+4.84%) |
Jan 21, 2022 | 367.42 | 376.61 | 359.29 | 361.61 | 1,995,960 | -9.94(-2.67%) |
Jan 20, 2022 | 387.75 | 395.14 | 370.62 | 371.55 | 1,627,837 | -9.61(-2.52%) |
Jan 19, 2022 | 404.98 | 408.95 | 380.81 | 381.15 | 1,559,122 | -19.18(-4.79%) |
Jan 18, 2022 | 423.77 | 423.77 | 399.39 | 400.34 | 1,764,200 | -31.04(-7.20%) |
Jan 14, 2022 | 431.38 | 0 | +22.80(+5.58%) | |||
Jan 13, 2022 | 432.59 | 443.13 | 407.54 | 408.58 | 2,362,711 | -12.00(-2.85%) |
Jan 12, 2022 | 416.47 | 423.61 | 416.47 | 420.58 | 1,251,006 | +8.00(+1.94%) |
Jan 11, 2022 | 402.16 | 412.83 | 397.93 | 412.58 | 1,050,624 | +6.67(+1.64%) |
Jan 10, 2022 | 397.65 | 406.68 | 392.31 | 405.91 | 1,383,468 | +1.76(+0.44%) |
Jan 07, 2022 | 416.65 | 422.20 | 403.45 | 404.15 | 1,191,495 | -14.84(-3.54%) |
Jan 06, 2022 | 407.75 | 421.73 | 404.98 | 418.99 | 1,308,592 | +11.13(+2.73%) |
Jan 05, 2022 | 418.93 | 421.77 | 406.83 | 407.86 | 1,210,468 | -10.18(-2.43%) |
Jan 04, 2022 | 421.08 | 423.47 | 404.82 | 418.04 | 995,411 | -3.73(-0.88%) |