Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 416.31 | 422.82 | 415.40 | 415.78 | 1,762,446 | -4.29(-1.02%) |
Mar 30, 2022 | 413.82 | 421.11 | 413.81 | 420.06 | 1,825,519 | +8.29(+2.01%) |
Mar 29, 2022 | 408.10 | 412.69 | 404.40 | 411.78 | 2,630,066 | -7.38(-1.76%) |
Mar 28, 2022 | 423.24 | 424.31 | 417.58 | 419.15 | 1,778,207 | -8.18(-1.91%) |
Mar 25, 2022 | 423.91 | 430.97 | 423.88 | 427.33 | 1,748,016 | +3.70(+0.87%) |
Mar 24, 2022 | 419.45 | 425.29 | 417.50 | 423.63 | 1,457,221 | +4.22(+1.01%) |
Mar 23, 2022 | 418.23 | 421.52 | 416.67 | 419.41 | 1,820,217 | +4.39(+1.06%) |
Mar 22, 2022 | 413.94 | 418.08 | 408.99 | 415.02 | 2,246,693 | +0.56(+0.13%) |
Mar 21, 2022 | 406.58 | 421.93 | 406.58 | 414.46 | 3,445,069 | +13.02(+3.24%) |
Mar 18, 2022 | 409.44 | 412.10 | 397.22 | 401.44 | 5,537,204 | -2.27(-0.56%) |
Mar 17, 2022 | 402.27 | 406.72 | 400.14 | 403.71 | 3,129,774 | +6.83(+1.72%) |
Mar 16, 2022 | 409.80 | 411.53 | 387.48 | 396.88 | 6,172,840 | -25.74(-6.09%) |
Mar 15, 2022 | 418.94 | 424.28 | 414.72 | 422.63 | 1,888,226 | +3.98(+0.95%) |
Mar 14, 2022 | 423.35 | 423.67 | 413.72 | 418.65 | 2,627,682 | +5.10(+1.23%) |
Mar 11, 2022 | 416.35 | 422.64 | 413.15 | 413.56 | 2,812,388 | -5.01(-1.20%) |
Mar 10, 2022 | 424.47 | 416.57 | 418.57 | 3,237,227 | -4.11(-0.97%) | |
Mar 09, 2022 | 412.11 | 429.28 | 407.33 | 422.68 | 3,691,687 | -0.25(-0.06%) |
Mar 08, 2022 | 436.86 | 440.83 | 422.33 | 422.93 | 4,387,359 | -16.16(-3.68%) |
Mar 07, 2022 | 436.13 | 452.13 | 436.13 | 439.09 | 5,562,309 | +7.54(+1.75%) |
Mar 04, 2022 | 423.93 | 435.81 | 417.35 | 431.56 | 3,527,561 | +9.73(+2.31%) |
Mar 03, 2022 | 418.91 | 429.42 | 412.05 | 421.83 | 4,883,849 | -2.05(-0.48%) |
Mar 02, 2022 | 419.52 | 425.35 | 404.36 | 423.88 | 5,309,876 | -6.23(-1.45%) |
Mar 01, 2022 | 409.75 | 431.92 | 409.75 | 430.11 | 6,068,828 | +21.49(+5.26%) |
Feb 28, 2022 | 389.79 | 408.71 | 389.50 | 408.62 | 6,163,471 | +25.54(+6.67%) |
Feb 25, 2022 | 369.74 | 387.72 | 378.18 | 383.08 | 3,609,085 | +12.89(+3.48%) |
Feb 24, 2022 | 372.55 | 373.25 | 362.44 | 370.19 | 4,425,316 | +6.37(+1.75%) |
Feb 23, 2022 | 364.07 | 365.11 | 359.71 | 363.82 | 1,964,132 | +2.53(+0.70%) |
Feb 22, 2022 | 366.04 | 368.05 | 360.24 | 361.30 | 1,795,703 | -0.24(-0.07%) |
Feb 18, 2022 | 361.54 | 0 | -2.16(-0.59%) | |||
Feb 17, 2022 | 361.22 | 366.43 | 360.89 | 363.70 | 1,334,876 | +1.75(+0.48%) |
Feb 16, 2022 | 358.16 | 363.64 | 357.37 | 361.95 | 1,898,484 | +4.38(+1.22%) |
Feb 15, 2022 | 357.28 | 362.32 | 353.92 | 357.57 | 2,585,385 | -4.44(-1.23%) |
Feb 14, 2022 | 368.57 | 370.01 | 359.04 | 362.02 | 2,992,779 | -8.63(-2.33%) |
Feb 11, 2022 | 361.82 | 373.13 | 360.50 | 370.64 | 3,502,438 | +10.07(+2.79%) |
Feb 10, 2022 | 367.69 | 370.15 | 359.17 | 360.58 | 2,457,813 | -8.52(-2.31%) |
Feb 09, 2022 | 370.00 | 371.98 | 368.30 | 369.10 | 1,647,633 | -1.40(-0.38%) |
Feb 08, 2022 | 370.17 | 371.25 | 365.41 | 370.50 | 1,401,288 | +3.78(+1.03%) |
Feb 07, 2022 | 366.72 | 370.07 | 363.26 | 366.72 | 1,328,518 | +2.50(+0.69%) |
Feb 04, 2022 | 362.98 | 367.51 | 360.47 | 364.22 | 1,759,219 | -0.35(-0.09%) |
Feb 03, 2022 | 363.15 | 366.88 | 364.57 | 1,761,028 | +2.21(+0.61%) | |
Feb 02, 2022 | 361.21 | 363.31 | 360.18 | 362.36 | 1,731,700 | +0.31(+0.09%) |
Feb 01, 2022 | 365.06 | 365.33 | 361.31 | 362.05 | 2,085,555 | -1.98(-0.54%) |
Jan 31, 2022 | 365.32 | 359.87 | 364.04 | 2,526,334 | -3.76(-1.02%) | |
Jan 28, 2022 | 364.01 | 367.96 | 359.97 | 367.80 | 2,293,136 | +3.81(+1.05%) |
Jan 27, 2022 | 364.28 | 370.09 | 359.93 | 363.99 | 2,743,113 | -2.02(-0.55%) |
Jan 26, 2022 | 362.98 | 368.25 | 358.96 | 366.01 | 3,891,436 | +3.81(+1.05%) |
Jan 25, 2022 | 353.48 | 362.66 | 346.87 | 362.20 | 3,400,156 | +12.95(+3.71%) |
Jan 24, 2022 | 345.72 | 350.39 | 341.78 | 349.26 | 3,230,606 | +1.99(+0.57%) |
Jan 21, 2022 | 349.88 | 352.78 | 345.84 | 347.26 | 2,988,091 | -3.68(-1.05%) |
Jan 20, 2022 | 352.70 | 356.57 | 349.89 | 350.94 | 2,254,256 | -2.06(-0.58%) |
Jan 19, 2022 | 351.29 | 356.85 | 350.05 | 353.00 | 3,566,312 | +0.74(+0.21%) |
Jan 18, 2022 | 346.56 | 353.03 | 345.07 | 352.26 | 2,641,950 | +3.67(+1.05%) |
Jan 14, 2022 | 348.59 | 0 | +6.96(+2.04%) | |||
Jan 13, 2022 | 338.71 | 343.67 | 337.33 | 341.63 | 1,329,421 | +3.63(+1.07%) |
Jan 12, 2022 | 339.95 | 342.54 | 336.27 | 338.00 | 1,578,934 | -2.66(-0.78%) |
Jan 11, 2022 | 340.54 | 341.50 | 337.97 | 340.66 | 1,205,737 | +0.83(+0.25%) |
Jan 10, 2022 | 339.59 | 345.63 | 338.11 | 339.83 | 2,554,238 | +2.91(+0.86%) |
Jan 07, 2022 | 335.93 | 339.58 | 335.06 | 336.92 | 1,747,322 | +2.00(+0.60%) |
Jan 06, 2022 | 336.79 | 337.95 | 334.49 | 334.91 | 1,463,187 | -0.13(-0.04%) |
Jan 05, 2022 | 339.59 | 340.53 | 334.79 | 335.05 | 1,797,870 | -3.60(-1.06%) |
Jan 04, 2022 | 332.60 | 340.10 | 332.30 | 338.65 | 1,454,915 | +7.14(+2.15%) |