Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 310.88 | 312.75 | 309.14 | 309.87 | 31,810 | -0.25(-0.08%) |
Mar 30, 2022 | 315.40 | 315.40 | 308.14 | 310.11 | 18,466 | -4.66(-1.48%) |
Mar 29, 2022 | 309.73 | 315.19 | 309.73 | 314.77 | 25,074 | +6.59(+2.14%) |
Mar 28, 2022 | 314.78 | 314.78 | 305.94 | 308.18 | 32,868 | -6.39(-2.03%) |
Mar 25, 2022 | 314.28 | 318.06 | 311.04 | 314.57 | 34,915 | +1.66(+0.53%) |
Mar 24, 2022 | 308.72 | 313.79 | 308.72 | 312.91 | 25,804 | +4.24(+1.37%) |
Mar 23, 2022 | 312.61 | 312.61 | 307.11 | 308.67 | 32,572 | -4.17(-1.33%) |
Mar 22, 2022 | 317.95 | 319.55 | 310.94 | 312.84 | 33,955 | -1.92(-0.61%) |
Mar 21, 2022 | 314.53 | 318.84 | 311.56 | 314.76 | 29,703 | +1.45(+0.46%) |
Mar 18, 2022 | 314.51 | 316.05 | 312.00 | 313.30 | 76,135 | -3.96(-1.25%) |
Mar 17, 2022 | 312.55 | 317.59 | 311.90 | 317.27 | 42,005 | +5.90(+1.90%) |
Mar 16, 2022 | 309.36 | 313.81 | 305.85 | 311.37 | 57,873 | +3.19(+1.04%) |
Mar 15, 2022 | 299.51 | 309.02 | 299.51 | 308.17 | 36,246 | +8.10(+2.70%) |
Mar 14, 2022 | 302.65 | 307.00 | 297.77 | 300.07 | 32,631 | -2.40(-0.79%) |
Mar 11, 2022 | 305.09 | 308.55 | 302.47 | 302.47 | 49,748 | -2.02(-0.66%) |
Mar 10, 2022 | 307.19 | 307.19 | 301.43 | 304.49 | 26,443 | -2.99(-0.97%) |
Mar 09, 2022 | 296.32 | 309.75 | 294.48 | 307.48 | 39,522 | +12.65(+4.29%) |
Mar 08, 2022 | 301.68 | 303.36 | 293.81 | 294.83 | 33,095 | -7.76(-2.57%) |
Mar 07, 2022 | 314.12 | 314.12 | 302.08 | 302.59 | 34,792 | -13.29(-4.21%) |
Mar 04, 2022 | 307.80 | 316.97 | 307.80 | 315.88 | 29,234 | +5.30(+1.70%) |
Mar 03, 2022 | 307.50 | 312.25 | 306.56 | 310.58 | 29,090 | +3.25(+1.06%) |
Mar 02, 2022 | 299.29 | 309.23 | 299.29 | 307.33 | 38,575 | +7.44(+2.48%) |
Mar 01, 2022 | 302.27 | 302.75 | 296.20 | 299.89 | 48,270 | -1.65(-0.55%) |
Feb 28, 2022 | 294.11 | 301.64 | 294.11 | 301.54 | 45,180 | +3.74(+1.26%) |
Feb 25, 2022 | 291.21 | 297.95 | 293.06 | 297.80 | 24,201 | +6.05(+2.08%) |
Feb 24, 2022 | 293.11 | 293.40 | 286.12 | 291.75 | 50,514 | -1.36(-0.46%) |
Feb 23, 2022 | 302.26 | 302.26 | 291.89 | 293.11 | 34,098 | -7.65(-2.54%) |
Feb 22, 2022 | 303.73 | 304.62 | 298.43 | 300.75 | 31,374 | -3.19(-1.05%) |
Feb 18, 2022 | 303.94 | 0 | -0.97(-0.32%) | |||
Feb 17, 2022 | 307.80 | 310.43 | 302.45 | 304.91 | 32,916 | -5.40(-1.74%) |
Feb 16, 2022 | 306.96 | 311.14 | 305.24 | 310.31 | 36,988 | +4.52(+1.48%) |
Feb 15, 2022 | 297.06 | 307.87 | 296.05 | 305.79 | 33,919 | +9.30(+3.14%) |
Feb 14, 2022 | 297.02 | 298.59 | 293.96 | 296.49 | 45,458 | -0.39(-0.13%) |
Feb 11, 2022 | 291.18 | 300.02 | 289.83 | 296.88 | 41,875 | +7.71(+2.66%) |
Feb 10, 2022 | 287.44 | 294.50 | 286.92 | 289.18 | 38,777 | +0.52(+0.18%) |
Feb 09, 2022 | 288.89 | 289.95 | 284.93 | 288.65 | 39,851 | +1.02(+0.36%) |
Feb 08, 2022 | 283.74 | 289.05 | 282.19 | 287.63 | 35,760 | +3.41(+1.20%) |
Feb 07, 2022 | 282.79 | 287.67 | 282.79 | 284.22 | 26,789 | +1.30(+0.46%) |
Feb 04, 2022 | 287.53 | 289.31 | 280.94 | 282.92 | 58,040 | -5.58(-1.93%) |
Feb 03, 2022 | 318.94 | 286.90 | 288.50 | 75,235 | -36.04(-11.11%) | |
Feb 02, 2022 | 321.00 | 325.77 | 318.56 | 324.54 | 41,177 | +4.34(+1.35%) |
Feb 01, 2022 | 322.04 | 322.04 | 317.05 | 320.21 | 22,700 | -0.61(-0.19%) |
Jan 31, 2022 | 315.16 | 322.25 | 320.81 | 30,502 | +2.97(+0.93%) | |
Jan 28, 2022 | 316.35 | 319.75 | 310.98 | 317.84 | 35,877 | -0.61(-0.19%) |
Jan 27, 2022 | 320.43 | 321.80 | 315.86 | 318.45 | 29,366 | -0.37(-0.12%) |
Jan 26, 2022 | 321.42 | 325.00 | 317.36 | 318.82 | 30,413 | -2.06(-0.64%) |
Jan 25, 2022 | 319.73 | 323.21 | 314.48 | 320.88 | 24,260 | -1.61(-0.50%) |
Jan 24, 2022 | 317.28 | 323.15 | 312.54 | 322.49 | 32,250 | +3.19(+1.00%) |
Jan 21, 2022 | 326.72 | 326.72 | 318.85 | 319.31 | 21,087 | -6.08(-1.87%) |
Jan 20, 2022 | 334.86 | 334.97 | 323.48 | 325.39 | 18,033 | -7.54(-2.26%) |
Jan 19, 2022 | 332.07 | 334.81 | 326.24 | 332.92 | 17,205 | +3.01(+0.91%) |
Jan 18, 2022 | 331.17 | 332.24 | 325.44 | 329.92 | 27,284 | -2.64(-0.79%) |
Jan 14, 2022 | 332.55 | 0 | -5.06(-1.50%) | |||
Jan 13, 2022 | 335.30 | 340.33 | 335.30 | 337.61 | 20,972 | +3.69(+1.11%) |
Jan 12, 2022 | 339.81 | 342.36 | 333.84 | 333.92 | 25,492 | -4.91(-1.45%) |
Jan 11, 2022 | 334.72 | 338.94 | 332.45 | 338.83 | 34,048 | +2.94(+0.88%) |
Jan 10, 2022 | 326.44 | 336.75 | 326.19 | 335.88 | 52,371 | +10.94(+3.37%) |
Jan 07, 2022 | 325.44 | 326.34 | 319.48 | 324.94 | 39,480 | +0.22(+0.07%) |
Jan 06, 2022 | 326.69 | 331.54 | 324.21 | 324.72 | 25,196 | -0.82(-0.25%) |
Jan 05, 2022 | 331.08 | 331.08 | 322.19 | 325.54 | 51,768 | -4.02(-1.22%) |
Jan 04, 2022 | 327.17 | 332.88 | 326.59 | 329.56 | 37,172 | +4.45(+1.37%) |