Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 333.79 | 337.82 | 330.19 | 330.19 | 1,054,858 | -0.89(-0.27%) |
Mar 30, 2022 | 333.04 | 333.74 | 329.94 | 331.08 | 704,310 | -1.27(-0.38%) |
Mar 29, 2022 | 333.15 | 335.45 | 329.93 | 332.36 | 526,135 | +3.78(+1.15%) |
Mar 28, 2022 | 324.12 | 328.80 | 323.88 | 328.58 | 658,294 | +5.14(+1.59%) |
Mar 25, 2022 | 323.90 | 324.59 | 320.96 | 323.44 | 518,644 | +0.99(+0.31%) |
Mar 24, 2022 | 320.34 | 322.48 | 318.43 | 322.45 | 969,281 | +3.31(+1.04%) |
Mar 23, 2022 | 321.05 | 322.44 | 318.62 | 319.15 | 705,170 | -4.76(-1.47%) |
Mar 22, 2022 | 319.68 | 325.24 | 319.68 | 323.90 | 653,119 | +4.08(+1.28%) |
Mar 21, 2022 | 321.46 | 324.77 | 316.01 | 319.82 | 849,821 | -4.33(-1.33%) |
Mar 18, 2022 | 316.84 | 324.74 | 314.85 | 324.15 | 1,526,503 | +9.20(+2.92%) |
Mar 17, 2022 | 308.17 | 314.95 | 307.62 | 314.95 | 644,554 | +6.82(+2.21%) |
Mar 16, 2022 | 303.94 | 308.35 | 302.08 | 308.13 | 1,854,259 | +7.98(+2.66%) |
Mar 15, 2022 | 299.75 | 301.37 | 296.12 | 300.15 | 956,646 | +5.28(+1.79%) |
Mar 14, 2022 | 299.54 | 301.79 | 293.28 | 294.87 | 890,980 | -3.09(-1.04%) |
Mar 11, 2022 | 307.29 | 308.79 | 297.85 | 297.96 | 1,298,905 | -9.33(-3.03%) |
Mar 10, 2022 | 299.71 | 309.28 | 307.29 | 2,010,184 | -9.11(-2.88%) | |
Mar 09, 2022 | 314.68 | 319.17 | 313.08 | 316.40 | 1,072,775 | +9.11(+2.96%) |
Mar 08, 2022 | 309.18 | 315.14 | 305.07 | 307.29 | 1,043,836 | -0.68(-0.22%) |
Mar 07, 2022 | 318.87 | 321.18 | 307.80 | 307.96 | 1,181,305 | -10.91(-3.42%) |
Mar 04, 2022 | 314.86 | 321.00 | 313.49 | 318.87 | 1,186,120 | +0.92(+0.29%) |
Mar 03, 2022 | 320.97 | 321.62 | 316.23 | 317.95 | 894,706 | -1.07(-0.33%) |
Mar 02, 2022 | 318.29 | 322.38 | 315.45 | 319.02 | 999,991 | +3.56(+1.13%) |
Mar 01, 2022 | 314.42 | 320.53 | 313.38 | 315.46 | 1,328,144 | +0.31(+0.10%) |
Feb 28, 2022 | 314.08 | 319.81 | 311.78 | 315.14 | 1,594,989 | -1.63(-0.52%) |
Feb 25, 2022 | 315.58 | 318.42 | 312.27 | 316.78 | 1,500,366 | +1.66(+0.53%) |
Feb 24, 2022 | 304.23 | 316.36 | 303.62 | 315.11 | 1,110,441 | +3.73(+1.20%) |
Feb 23, 2022 | 317.43 | 321.60 | 310.61 | 311.39 | 833,896 | -4.06(-1.29%) |
Feb 22, 2022 | 313.38 | 318.45 | 312.29 | 315.45 | 792,454 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.87 | 322.65 | 313.98 | 315.54 | 1,330,504 | -7.30(-2.26%) |
Feb 16, 2022 | 320.03 | 324.79 | 318.96 | 322.84 | 816,488 | +0.78(+0.24%) |
Feb 15, 2022 | 321.69 | 322.62 | 319.93 | 322.06 | 690,359 | +6.20(+1.96%) |
Feb 14, 2022 | 323.12 | 324.38 | 313.81 | 315.86 | 1,544,320 | -8.61(-2.65%) |
Feb 11, 2022 | 341.31 | 341.75 | 322.79 | 324.47 | 1,859,879 | -17.43(-5.10%) |
Feb 10, 2022 | 336.13 | 346.46 | 328.42 | 341.90 | 2,379,016 | +6.72(+2.00%) |
Feb 09, 2022 | 340.79 | 340.79 | 333.90 | 335.18 | 1,085,315 | +4.93(+1.49%) |
Feb 08, 2022 | 327.12 | 330.92 | 322.04 | 330.25 | 1,101,665 | +1.66(+0.51%) |
Feb 07, 2022 | 338.13 | 340.14 | 327.40 | 328.59 | 858,943 | -10.13(-2.99%) |
Feb 04, 2022 | 330.48 | 342.70 | 330.06 | 338.72 | 1,106,396 | +6.37(+1.92%) |
Feb 03, 2022 | 329.39 | 336.57 | 332.35 | 953,493 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.02 | 339.48 | 330.02 | 338.88 | 959,745 | +3.08(+0.92%) |
Feb 01, 2022 | 335.88 | 336.18 | 328.12 | 335.81 | 947,374 | +0.88(+0.26%) |
Jan 31, 2022 | 328.82 | 335.02 | 334.93 | 746,492 | +6.34(+1.93%) | |
Jan 28, 2022 | 318.94 | 328.75 | 314.49 | 328.59 | 787,980 | +10.34(+3.25%) |
Jan 27, 2022 | 321.25 | 326.10 | 317.25 | 318.25 | 1,132,092 | +1.35(+0.43%) |
Jan 26, 2022 | 322.31 | 327.83 | 315.66 | 316.90 | 1,092,659 | -0.48(-0.15%) |
Jan 25, 2022 | 329.13 | 331.64 | 316.63 | 317.38 | 1,699,808 | -18.60(-5.54%) |
Jan 24, 2022 | 327.70 | 336.45 | 320.93 | 335.98 | 986,768 | +2.16(+0.65%) |
Jan 21, 2022 | 337.33 | 340.97 | 332.94 | 333.82 | 801,423 | -3.32(-0.98%) |
Jan 20, 2022 | 340.89 | 346.34 | 336.43 | 337.14 | 789,897 | -1.33(-0.39%) |
Jan 19, 2022 | 339.14 | 346.11 | 338.04 | 338.47 | 597,233 | +2.16(+0.64%) |
Jan 18, 2022 | 339.58 | 340.96 | 334.45 | 336.31 | 1,172,478 | -8.92(-2.58%) |
Jan 14, 2022 | 345.23 | 0 | -8.83(-2.49%) | |||
Jan 13, 2022 | 365.05 | 367.57 | 353.67 | 354.06 | 583,432 | -10.07(-2.76%) |
Jan 12, 2022 | 360.95 | 364.58 | 359.34 | 364.12 | 622,620 | +4.92(+1.37%) |
Jan 11, 2022 | 353.20 | 359.23 | 348.73 | 359.20 | 886,969 | +5.93(+1.68%) |
Jan 10, 2022 | 359.72 | 359.72 | 349.17 | 353.28 | 975,507 | -10.36(-2.85%) |
Jan 07, 2022 | 365.53 | 366.25 | 361.90 | 363.64 | 516,677 | -2.17(-0.59%) |
Jan 06, 2022 | 366.49 | 367.90 | 359.60 | 365.80 | 874,195 | -2.37(-0.64%) |
Jan 05, 2022 | 377.57 | 379.10 | 368.13 | 368.18 | 572,958 | -9.00(-2.39%) |
Jan 04, 2022 | 376.37 | 378.88 | 373.10 | 377.18 | 541,299 | +2.62(+0.70%) |