Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 310.82 | 312.70 | 309.08 | 309.81 | 31,815 | -0.25(-0.08%) |
Mar 30, 2022 | 315.35 | 315.35 | 308.08 | 310.06 | 18,469 | -4.66(-1.48%) |
Mar 29, 2022 | 309.68 | 315.13 | 309.68 | 314.72 | 25,078 | +6.59(+2.14%) |
Mar 28, 2022 | 314.73 | 314.73 | 305.89 | 308.13 | 32,874 | -6.39(-2.03%) |
Mar 25, 2022 | 314.22 | 318.01 | 310.98 | 314.52 | 34,921 | +1.66(+0.53%) |
Mar 24, 2022 | 308.67 | 313.74 | 308.67 | 312.86 | 25,809 | +4.24(+1.37%) |
Mar 23, 2022 | 312.55 | 312.55 | 307.06 | 308.62 | 32,578 | -4.16(-1.33%) |
Mar 22, 2022 | 317.89 | 319.50 | 310.88 | 312.78 | 33,961 | -1.92(-0.61%) |
Mar 21, 2022 | 314.47 | 318.79 | 311.51 | 314.70 | 29,708 | +1.45(+0.46%) |
Mar 18, 2022 | 314.45 | 315.99 | 311.95 | 313.25 | 76,149 | -3.96(-1.25%) |
Mar 17, 2022 | 312.50 | 317.54 | 311.85 | 317.21 | 42,012 | +5.90(+1.90%) |
Mar 16, 2022 | 309.31 | 313.76 | 305.80 | 311.31 | 57,883 | +3.19(+1.04%) |
Mar 15, 2022 | 299.46 | 308.97 | 299.46 | 308.12 | 36,253 | +8.10(+2.70%) |
Mar 14, 2022 | 302.60 | 306.95 | 297.72 | 300.02 | 32,636 | -2.40(-0.79%) |
Mar 11, 2022 | 305.04 | 308.50 | 302.42 | 302.42 | 49,756 | -2.02(-0.66%) |
Mar 10, 2022 | 307.13 | 307.13 | 301.38 | 304.44 | 26,448 | -2.99(-0.97%) |
Mar 09, 2022 | 296.27 | 309.70 | 294.43 | 307.43 | 39,529 | +12.65(+4.29%) |
Mar 08, 2022 | 301.63 | 303.31 | 293.76 | 294.78 | 33,100 | -7.76(-2.57%) |
Mar 07, 2022 | 314.06 | 314.06 | 302.03 | 302.54 | 34,798 | -13.28(-4.21%) |
Mar 04, 2022 | 307.74 | 316.92 | 307.74 | 315.82 | 29,239 | +5.29(+1.70%) |
Mar 03, 2022 | 307.45 | 312.20 | 306.51 | 310.53 | 29,095 | +3.25(+1.06%) |
Mar 02, 2022 | 299.24 | 309.17 | 299.24 | 307.28 | 38,582 | +7.44(+2.48%) |
Mar 01, 2022 | 302.22 | 302.69 | 296.15 | 299.84 | 48,279 | -1.65(-0.55%) |
Feb 28, 2022 | 294.06 | 301.58 | 294.06 | 301.49 | 45,187 | +3.74(+1.26%) |
Feb 25, 2022 | 291.16 | 297.90 | 293.01 | 297.75 | 24,205 | +6.05(+2.08%) |
Feb 24, 2022 | 293.05 | 293.35 | 286.07 | 291.70 | 50,523 | -1.36(-0.46%) |
Feb 23, 2022 | 302.21 | 302.21 | 291.84 | 293.05 | 34,104 | -7.65(-2.54%) |
Feb 22, 2022 | 303.68 | 304.56 | 298.38 | 300.70 | 31,379 | -3.19(-1.05%) |
Feb 18, 2022 | 303.89 | 0 | -0.97(-0.32%) | |||
Feb 17, 2022 | 307.74 | 310.38 | 302.40 | 304.86 | 32,921 | -5.40(-1.74%) |
Feb 16, 2022 | 306.91 | 311.09 | 305.19 | 310.26 | 36,995 | +4.52(+1.48%) |
Feb 15, 2022 | 297.01 | 307.82 | 296.00 | 305.74 | 33,925 | +9.30(+3.14%) |
Feb 14, 2022 | 296.97 | 298.54 | 293.91 | 296.44 | 45,466 | -0.39(-0.13%) |
Feb 11, 2022 | 291.13 | 299.97 | 289.78 | 296.83 | 41,882 | +7.70(+2.66%) |
Feb 10, 2022 | 287.39 | 294.45 | 286.87 | 289.13 | 38,783 | +0.52(+0.18%) |
Feb 09, 2022 | 288.84 | 289.90 | 284.88 | 288.60 | 39,857 | +1.02(+0.36%) |
Feb 08, 2022 | 283.69 | 289.00 | 282.14 | 287.58 | 35,766 | +3.41(+1.20%) |
Feb 07, 2022 | 282.74 | 287.62 | 282.74 | 284.17 | 26,794 | +1.30(+0.46%) |
Feb 04, 2022 | 287.49 | 289.26 | 280.89 | 282.87 | 58,050 | -5.58(-1.93%) |
Feb 03, 2022 | 318.89 | 286.85 | 288.45 | 75,248 | -36.04(-11.11%) | |
Feb 02, 2022 | 320.95 | 325.71 | 318.51 | 324.49 | 41,184 | +4.34(+1.35%) |
Feb 01, 2022 | 321.98 | 321.98 | 316.99 | 320.15 | 22,704 | -0.61(-0.19%) |
Jan 31, 2022 | 315.10 | 322.19 | 320.76 | 30,508 | +2.97(+0.93%) | |
Jan 28, 2022 | 316.29 | 319.70 | 310.93 | 317.79 | 35,883 | -0.61(-0.19%) |
Jan 27, 2022 | 320.37 | 321.75 | 315.81 | 318.40 | 29,372 | -0.37(-0.12%) |
Jan 26, 2022 | 321.37 | 324.94 | 317.31 | 318.77 | 30,418 | -2.06(-0.64%) |
Jan 25, 2022 | 319.68 | 323.15 | 314.43 | 320.82 | 24,264 | -1.61(-0.50%) |
Jan 24, 2022 | 317.23 | 323.09 | 312.49 | 322.44 | 32,255 | +3.19(+1.00%) |
Jan 21, 2022 | 326.66 | 326.66 | 318.80 | 319.25 | 21,090 | -6.08(-1.87%) |
Jan 20, 2022 | 334.80 | 334.91 | 323.42 | 325.33 | 18,036 | -7.53(-2.26%) |
Jan 19, 2022 | 332.01 | 334.75 | 326.19 | 332.87 | 17,208 | +3.01(+0.91%) |
Jan 18, 2022 | 331.11 | 332.19 | 325.39 | 329.86 | 27,289 | -2.64(-0.79%) |
Jan 14, 2022 | 332.50 | 0 | -5.06(-1.50%) | |||
Jan 13, 2022 | 335.24 | 340.27 | 335.24 | 337.55 | 20,976 | +3.69(+1.11%) |
Jan 12, 2022 | 339.75 | 342.30 | 333.79 | 333.86 | 25,496 | -4.90(-1.45%) |
Jan 11, 2022 | 334.66 | 338.88 | 332.39 | 338.77 | 34,054 | +2.94(+0.88%) |
Jan 10, 2022 | 326.38 | 336.69 | 326.14 | 335.83 | 52,380 | +10.94(+3.37%) |
Jan 07, 2022 | 325.38 | 326.28 | 319.43 | 324.89 | 39,486 | +0.22(+0.07%) |
Jan 06, 2022 | 326.63 | 331.48 | 324.16 | 324.67 | 25,200 | -0.82(-0.25%) |
Jan 05, 2022 | 331.02 | 331.02 | 322.13 | 325.48 | 51,777 | -4.02(-1.22%) |
Jan 04, 2022 | 327.12 | 332.82 | 326.54 | 329.51 | 37,178 | +4.45(+1.37%) |