Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 333.90 | 334.20 | 312.60 | 321.30 | 367,883 | -12.30(-3.69%) |
Mar 30, 2022 | 334.20 | 356.10 | 328.50 | 333.60 | 517,335 | -6.30(-1.85%) |
Mar 29, 2022 | 315.90 | 344.10 | 310.20 | 339.90 | 841,042 | +27.90(+8.94%) |
Mar 28, 2022 | 303.60 | 316.80 | 297.00 | 312.00 | 426,595 | +8.70(+2.87%) |
Mar 25, 2022 | 288.90 | 305.10 | 282.90 | 303.30 | 620,905 | +13.50(+4.66%) |
Mar 24, 2022 | 322.20 | 327.00 | 280.80 | 289.80 | 2,033,100 | +15.60(+5.69%) |
Mar 23, 2022 | 274.50 | 284.25 | 270.60 | 274.20 | 282,284 | -1.80(-0.65%) |
Mar 22, 2022 | 264.30 | 283.20 | 263.70 | 276.00 | 313,182 | +10.50(+3.95%) |
Mar 21, 2022 | 265.50 | 273.45 | 259.20 | 265.50 | 295,524 | -0.60(-0.23%) |
Mar 18, 2022 | 256.50 | 268.65 | 256.19 | 266.10 | 353,345 | +7.50(+2.90%) |
Mar 17, 2022 | 235.50 | 258.60 | 235.50 | 258.60 | 375,805 | +14.40(+5.90%) |
Mar 16, 2022 | 222.30 | 244.20 | 220.50 | 244.20 | 582,849 | +24.90(+11.35%) |
Mar 15, 2022 | 208.80 | 220.20 | 199.80 | 219.30 | 495,513 | +13.20(+6.40%) |
Mar 14, 2022 | 219.00 | 220.35 | 204.60 | 206.10 | 434,737 | -19.50(-8.64%) |
Mar 11, 2022 | 240.60 | 246.90 | 223.95 | 225.60 | 389,883 | -13.20(-5.53%) |
Mar 10, 2022 | 232.50 | 226.50 | 238.80 | 299,080 | +2.70(+1.14%) | |
Mar 09, 2022 | 232.80 | 241.20 | 229.95 | 236.10 | 365,170 | +9.60(+4.24%) |
Mar 08, 2022 | 198.60 | 234.45 | 198.00 | 226.50 | 753,056 | +27.30(+13.70%) |
Mar 07, 2022 | 202.50 | 207.00 | 193.80 | 199.20 | 488,456 | +0.00(+0.00%) |
Mar 04, 2022 | 213.60 | 219.60 | 198.00 | 199.20 | 661,310 | -17.40(-8.03%) |
Mar 03, 2022 | 226.50 | 227.70 | 215.25 | 216.60 | 259,203 | -9.90(-4.37%) |
Mar 02, 2022 | 230.10 | 234.00 | 221.40 | 226.50 | 339,381 | -3.30(-1.44%) |
Mar 01, 2022 | 233.70 | 234.60 | 219.00 | 229.80 | 466,850 | -7.20(-3.04%) |
Feb 28, 2022 | 235.80 | 240.60 | 228.65 | 237.00 | 467,067 | +0.00(+0.00%) |
Feb 25, 2022 | 241.50 | 243.00 | 233.55 | 237.00 | 521,852 | -4.20(-1.74%) |
Feb 24, 2022 | 193.50 | 241.80 | 192.60 | 241.20 | 884,978 | +36.30(+17.72%) |
Feb 23, 2022 | 225.90 | 227.25 | 204.60 | 204.90 | 445,605 | -16.80(-7.58%) |
Feb 22, 2022 | 233.10 | 242.10 | 220.50 | 221.70 | 346,657 | -15.90(-6.69%) |
Feb 18, 2022 | 237.60 | 0 | -4.80(-1.98%) | |||
Feb 17, 2022 | 250.20 | 257.40 | 241.20 | 242.40 | 253,758 | -11.10(-4.38%) |
Feb 16, 2022 | 251.40 | 257.10 | 245.10 | 253.50 | 266,374 | -1.50(-0.59%) |
Feb 15, 2022 | 246.30 | 258.30 | 243.00 | 255.00 | 327,572 | +14.40(+5.99%) |
Feb 14, 2022 | 230.40 | 250.20 | 228.90 | 240.60 | 406,339 | +6.90(+2.95%) |
Feb 11, 2022 | 236.40 | 244.80 | 231.90 | 233.70 | 313,317 | -4.20(-1.77%) |
Feb 10, 2022 | 235.80 | 251.10 | 235.20 | 237.90 | 364,253 | -4.80(-1.98%) |
Feb 09, 2022 | 233.70 | 245.10 | 231.64 | 242.70 | 342,535 | +10.50(+4.52%) |
Feb 08, 2022 | 227.10 | 242.70 | 219.00 | 232.20 | 580,001 | +6.30(+2.79%) |
Feb 07, 2022 | 234.00 | 238.20 | 222.90 | 225.90 | 475,289 | -4.80(-2.08%) |
Feb 04, 2022 | 225.30 | 234.00 | 218.40 | 230.70 | 328,875 | +9.30(+4.20%) |
Feb 03, 2022 | 230.40 | 221.10 | 221.40 | 447,739 | -14.70(-6.23%) | |
Feb 02, 2022 | 249.60 | 250.80 | 233.40 | 236.10 | 470,812 | -15.00(-5.97%) |
Feb 01, 2022 | 249.00 | 253.80 | 237.60 | 251.10 | 417,791 | +10.20(+4.23%) |
Jan 31, 2022 | 225.30 | 240.90 | 478,124 | +16.50(+7.35%) | ||
Jan 28, 2022 | 211.20 | 225.00 | 202.80 | 224.40 | 593,025 | +15.30(+7.32%) |
Jan 27, 2022 | 231.60 | 235.50 | 207.90 | 209.10 | 789,550 | -20.70(-9.01%) |
Jan 26, 2022 | 230.40 | 249.90 | 226.20 | 229.80 | 810,840 | +6.60(+2.96%) |
Jan 25, 2022 | 218.40 | 226.20 | 208.80 | 223.20 | 651,510 | -0.30(-0.13%) |
Jan 24, 2022 | 208.80 | 223.80 | 197.70 | 223.50 | 1,000,966 | +4.50(+2.05%) |
Jan 21, 2022 | 236.70 | 237.30 | 218.40 | 219.00 | 1,134,122 | -20.70(-8.64%) |
Jan 20, 2022 | 263.10 | 270.15 | 239.40 | 239.70 | 944,667 | -19.20(-7.42%) |
Jan 19, 2022 | 284.40 | 285.90 | 255.30 | 258.90 | 1,048,377 | -18.00(-6.50%) |
Jan 18, 2022 | 297.00 | 300.90 | 275.10 | 276.90 | 777,912 | -25.50(-8.43%) |
Jan 14, 2022 | 302.40 | 0 | -3.60(-1.18%) | |||
Jan 13, 2022 | 332.70 | 343.35 | 305.10 | 306.00 | 1,041,916 | -7.20(-2.30%) |
Jan 12, 2022 | 321.30 | 330.00 | 312.90 | 313.20 | 424,851 | -9.30(-2.88%) |
Jan 11, 2022 | 301.80 | 327.00 | 297.60 | 322.50 | 666,162 | +24.60(+8.26%) |
Jan 10, 2022 | 309.30 | 311.10 | 293.10 | 297.90 | 672,136 | -20.70(-6.50%) |
Jan 07, 2022 | 306.30 | 322.65 | 303.30 | 318.60 | 477,512 | +12.30(+4.02%) |
Jan 06, 2022 | 306.90 | 324.00 | 289.35 | 306.30 | 866,345 | +9.90(+3.34%) |
Jan 05, 2022 | 320.40 | 345.30 | 295.50 | 296.40 | 1,205,198 | -13.20(-4.26%) |
Jan 04, 2022 | 306.60 | 311.70 | 295.05 | 309.60 | 369,159 | +2.40(+0.78%) |