Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 307.21 | 308.43 | 301.33 | 301.74 | 34,210,776 | -5.43(-1.77%) |
Mar 30, 2022 | 307.07 | 309.22 | 304.94 | 307.17 | 28,769,782 | -1.52(-0.49%) |
Mar 29, 2022 | 307.22 | 309.09 | 302.46 | 308.69 | 31,052,244 | +4.61(+1.52%) |
Mar 28, 2022 | 297.85 | 304.18 | 297.85 | 304.08 | 30,229,892 | +6.87(+2.31%) |
Mar 25, 2022 | 298.73 | 298.99 | 292.91 | 297.21 | 23,063,380 | -0.41(-0.14%) |
Mar 24, 2022 | 292.77 | 297.72 | 291.96 | 297.62 | 24,997,864 | +4.58(+1.56%) |
Mar 23, 2022 | 294.11 | 296.77 | 291.38 | 293.04 | 26,265,308 | -4.54(-1.53%) |
Mar 22, 2022 | 293.41 | 298.50 | 292.40 | 297.58 | 28,302,102 | +4.80(+1.64%) |
Mar 21, 2022 | 292.52 | 293.75 | 288.62 | 292.79 | 29,855,720 | -1.24(-0.42%) |
Mar 18, 2022 | 289.08 | 294.59 | 286.49 | 294.03 | 44,335,316 | +5.10(+1.76%) |
Mar 17, 2022 | 287.04 | 289.31 | 283.20 | 288.93 | 31,485,256 | +0.81(+0.28%) |
Mar 16, 2022 | 282.95 | 288.29 | 277.17 | 288.12 | 39,569,108 | +7.09(+2.52%) |
Mar 15, 2022 | 274.38 | 281.69 | 272.79 | 281.03 | 34,968,456 | +10.48(+3.87%) |
Mar 14, 2022 | 274.37 | 279.32 | 269.94 | 270.55 | 31,309,750 | -3.55(-1.30%) |
Mar 11, 2022 | 281.82 | 283.34 | 273.48 | 274.10 | 27,802,158 | -5.40(-1.93%) |
Mar 10, 2022 | 276.99 | 280.49 | 274.60 | 279.50 | 31,272,644 | -2.85(-1.01%) |
Mar 09, 2022 | 277.40 | 283.43 | 274.80 | 282.35 | 35,929,508 | +12.38(+4.59%) |
Mar 08, 2022 | 271.88 | 277.91 | 264.25 | 269.97 | 49,170,512 | -3.00(-1.10%) |
Mar 07, 2022 | 282.38 | 283.52 | 272.60 | 272.97 | 44,027,508 | -10.72(-3.78%) |
Mar 04, 2022 | 288.02 | 289.36 | 281.05 | 283.68 | 33,074,738 | -5.95(-2.05%) |
Mar 03, 2022 | 296.44 | 296.67 | 287.78 | 289.63 | 27,819,060 | -4.16(-1.42%) |
Mar 02, 2022 | 289.07 | 295.05 | 287.44 | 293.79 | 32,546,302 | +5.13(+1.78%) |
Mar 01, 2022 | 290.08 | 293.58 | 285.93 | 288.67 | 32,072,402 | -3.76(-1.29%) |
Feb 28, 2022 | 288.04 | 292.77 | 286.76 | 292.42 | 35,349,592 | +1.45(+0.50%) |
Feb 25, 2022 | 288.85 | 291.29 | 287.40 | 290.98 | 33,255,320 | +2.66(+0.92%) |
Feb 24, 2022 | 266.70 | 288.84 | 265.73 | 288.31 | 58,394,992 | +14.01(+5.11%) |
Feb 23, 2022 | 284.00 | 285.49 | 274.13 | 274.30 | 38,600,144 | -7.29(-2.59%) |
Feb 22, 2022 | 278.93 | 285.33 | 278.44 | 281.59 | 42,609,160 | -0.21(-0.07%) |
Feb 18, 2022 | 281.80 | 0 | -2.74(-0.96%) | |||
Feb 17, 2022 | 290.05 | 290.48 | 283.82 | 284.54 | 33,124,594 | -8.58(-2.93%) |
Feb 16, 2022 | 292.00 | 294.46 | 287.42 | 293.12 | 30,604,314 | -0.34(-0.12%) |
Feb 15, 2022 | 293.01 | 293.77 | 290.09 | 293.46 | 28,011,316 | +5.34(+1.85%) |
Feb 14, 2022 | 286.92 | 289.84 | 284.55 | 288.12 | 37,208,100 | -0.04(-0.01%) |
Feb 11, 2022 | 296.12 | 297.19 | 287.36 | 288.16 | 40,134,488 | -7.17(-2.43%) |
Feb 10, 2022 | 296.95 | 301.91 | 293.69 | 295.33 | 46,392,788 | -8.62(-2.84%) |
Feb 09, 2022 | 302.63 | 304.65 | 300.33 | 303.95 | 32,060,952 | +7.24(+2.44%) |
Feb 08, 2022 | 294.22 | 298.43 | 292.98 | 296.71 | 33,157,986 | +2.78(+0.95%) |
Feb 07, 2022 | 299.03 | 300.66 | 292.90 | 293.93 | 29,200,836 | -4.87(-1.63%) |
Feb 04, 2022 | 293.21 | 301.60 | 292.97 | 298.80 | 35,939,748 | +4.58(+1.56%) |
Feb 03, 2022 | 302.27 | 292.96 | 294.22 | 44,705,332 | -11.93(-3.90%) | |
Feb 02, 2022 | 302.41 | 307.65 | 301.68 | 306.15 | 37,430,980 | +4.59(+1.52%) |
Feb 01, 2022 | 303.17 | 303.38 | 298.01 | 301.56 | 41,874,620 | -2.17(-0.71%) |
Jan 31, 2022 | 301.74 | 303.73 | 47,512,348 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.23 | 301.28 | 287.58 | 301.07 | 50,961,608 | +8.22(+2.81%) |
Jan 27, 2022 | 295.60 | 300.13 | 291.02 | 292.85 | 54,656,912 | +3.06(+1.05%) |
Jan 26, 2022 | 300.80 | 301.30 | 286.19 | 289.79 | 92,490,800 | +8.03(+2.85%) |
Jan 25, 2022 | 284.72 | 287.69 | 278.52 | 281.76 | 71,987,944 | -7.70(-2.66%) |
Jan 24, 2022 | 285.38 | 290.18 | 269.61 | 289.46 | 87,826,632 | +0.33(+0.12%) |
Jan 21, 2022 | 295.62 | 297.02 | 288.71 | 289.12 | 59,383,456 | -5.44(-1.85%) |
Jan 20, 2022 | 301.86 | 304.38 | 294.12 | 294.56 | 36,145,080 | -1.69(-0.57%) |
Jan 19, 2022 | 299.14 | 306.59 | 295.64 | 296.25 | 46,948,412 | +0.66(+0.22%) |
Jan 18, 2022 | 296.98 | 302.57 | 294.70 | 295.59 | 43,350,428 | -1.58(-0.53%) |
Jan 14, 2022 | 297.17 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 312.99 | 313.39 | 296.91 | 297.69 | 46,358,584 | -13.16(-4.23%) |
Jan 12, 2022 | 312.21 | 315.87 | 309.68 | 310.85 | 35,171,492 | +3.21(+1.04%) |
Jan 11, 2022 | 306.07 | 309.22 | 302.66 | 307.63 | 30,067,604 | +0.69(+0.23%) |
Jan 10, 2022 | 302.26 | 307.37 | 297.58 | 306.94 | 45,303,352 | +0.23(+0.07%) |
Jan 07, 2022 | 306.82 | 309.12 | 302.87 | 306.71 | 33,501,852 | +0.16(+0.05%) |
Jan 06, 2022 | 305.85 | 311.27 | 304.22 | 306.56 | 40,747,392 | -2.44(-0.79%) |
Jan 05, 2022 | 318.26 | 318.46 | 308.61 | 309.00 | 40,934,700 | -12.33(-3.84%) |
Jan 04, 2022 | 327.02 | 327.38 | 318.51 | 321.33 | 33,430,610 | -5.61(-1.71%) |