Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 445.54 | 446.32 | 439.30 | 439.51 | 6,763,767 | -6.88(-1.54%) |
Mar 30, 2022 | 448.06 | 448.69 | 444.11 | 446.39 | 5,922,560 | -2.79(-0.62%) |
Mar 29, 2022 | 447.57 | 449.55 | 443.73 | 449.18 | 5,901,308 | +5.66(+1.28%) |
Mar 28, 2022 | 439.76 | 443.55 | 437.87 | 443.52 | 4,359,018 | +3.09(+0.70%) |
Mar 25, 2022 | 438.94 | 440.73 | 436.29 | 440.43 | 7,132,732 | +2.21(+0.50%) |
Mar 24, 2022 | 433.80 | 438.25 | 432.69 | 438.22 | 3,672,735 | +6.25(+1.45%) |
Mar 23, 2022 | 434.84 | 436.30 | 431.71 | 431.97 | 5,843,062 | -5.48(-1.25%) |
Mar 22, 2022 | 433.74 | 438.32 | 433.74 | 437.46 | 5,546,760 | +5.27(+1.22%) |
Mar 21, 2022 | 432.29 | 434.33 | 428.72 | 432.19 | 5,881,313 | -0.09(-0.02%) |
Mar 18, 2022 | 426.15 | 432.79 | 425.38 | 432.27 | 5,464,315 | +4.58(+1.07%) |
Mar 17, 2022 | 420.44 | 427.81 | 420.14 | 427.69 | 6,726,252 | +5.25(+1.24%) |
Mar 16, 2022 | 417.05 | 422.51 | 411.97 | 422.44 | 8,246,254 | +9.15(+2.21%) |
Mar 15, 2022 | 407.01 | 413.91 | 405.76 | 413.29 | 8,222,965 | +8.90(+2.20%) |
Mar 14, 2022 | 408.33 | 411.67 | 403.21 | 404.39 | 9,238,804 | -3.08(-0.76%) |
Mar 11, 2022 | 415.23 | 415.79 | 406.84 | 407.47 | 11,703,111 | -5.15(-1.25%) |
Mar 10, 2022 | 409.75 | 413.50 | 407.71 | 412.61 | 8,330,828 | -1.90(-0.46%) |
Mar 09, 2022 | 412.32 | 416.50 | 410.03 | 414.52 | 7,976,624 | +10.86(+2.69%) |
Mar 08, 2022 | 406.91 | 414.22 | 402.54 | 403.65 | 15,324,373 | -3.03(-0.75%) |
Mar 07, 2022 | 418.50 | 418.75 | 406.68 | 406.69 | 9,096,133 | -12.31(-2.94%) |
Mar 04, 2022 | 418.80 | 420.26 | 414.93 | 419.00 | 8,369,563 | -3.61(-0.85%) |
Mar 03, 2022 | 427.19 | 427.76 | 420.74 | 422.61 | 10,257,523 | -2.04(-0.48%) |
Mar 02, 2022 | 419.34 | 426.26 | 418.53 | 424.64 | 9,265,027 | +7.61(+1.82%) |
Mar 01, 2022 | 421.94 | 423.96 | 414.30 | 417.04 | 14,796,042 | -6.57(-1.55%) |
Feb 28, 2022 | 418.98 | 424.95 | 417.69 | 423.60 | 11,566,987 | -0.86(-0.20%) |
Feb 25, 2022 | 416.57 | 424.62 | 417.54 | 424.46 | 9,995,902 | +9.14(+2.20%) |
Feb 24, 2022 | 398.57 | 415.77 | 398.19 | 415.32 | 20,152,524 | +6.43(+1.57%) |
Feb 23, 2022 | 419.51 | 420.15 | 408.59 | 408.89 | 11,742,520 | -7.59(-1.82%) |
Feb 22, 2022 | 418.80 | 422.33 | 412.97 | 416.48 | 10,290,532 | -4.57(-1.08%) |
Feb 18, 2022 | 421.04 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.84 | 430.36 | 423.24 | 423.97 | 6,662,832 | -9.09(-2.10%) |
Feb 16, 2022 | 430.40 | 434.50 | 428.59 | 433.05 | 6,533,404 | +0.49(+0.11%) |
Feb 15, 2022 | 430.28 | 432.79 | 429.79 | 432.56 | 6,983,972 | +6.85(+1.61%) |
Feb 14, 2022 | 426.65 | 428.25 | 422.19 | 425.72 | 8,540,686 | -1.39(-0.33%) |
Feb 11, 2022 | 435.79 | 437.94 | 425.70 | 427.11 | 9,773,939 | -8.72(-2.00%) |
Feb 10, 2022 | 437.77 | 443.88 | 433.72 | 435.82 | 7,738,072 | -7.84(-1.77%) |
Feb 09, 2022 | 441.50 | 443.96 | 441.28 | 443.67 | 7,398,894 | +6.45(+1.48%) |
Feb 08, 2022 | 433.25 | 438.24 | 431.77 | 437.22 | 5,131,005 | +3.45(+0.79%) |
Feb 07, 2022 | 435.95 | 437.36 | 432.39 | 433.77 | 6,578,966 | -1.55(-0.35%) |
Feb 04, 2022 | 432.79 | 439.10 | 430.44 | 435.31 | 7,362,817 | +2.17(+0.50%) |
Feb 03, 2022 | 437.31 | 439.27 | 432.25 | 433.14 | 8,112,998 | -10.29(-2.32%) |
Feb 02, 2022 | 441.80 | 444.23 | 439.36 | 443.43 | 10,085,997 | +4.22(+0.96%) |
Feb 01, 2022 | 437.09 | 439.89 | 433.42 | 439.21 | 9,089,254 | +3.01(+0.69%) |
Jan 31, 2022 | 427.84 | 436.66 | 436.20 | 8,838,647 | +7.74(+1.81%) | |
Jan 28, 2022 | 419.66 | 428.46 | 414.87 | 428.46 | 13,536,170 | +10.23(+2.44%) |
Jan 27, 2022 | 425.02 | 428.22 | 416.47 | 418.23 | 18,167,238 | -2.19(-0.52%) |
Jan 26, 2022 | 427.45 | 430.70 | 415.96 | 420.43 | 15,407,911 | -0.97(-0.23%) |
Jan 25, 2022 | 420.00 | 425.59 | 414.23 | 421.40 | 15,231,569 | -4.91(-1.15%) |
Jan 24, 2022 | 419.00 | 427.08 | 408.10 | 426.31 | 18,892,040 | +1.49(+0.35%) |
Jan 21, 2022 | 432.16 | 434.50 | 424.71 | 424.82 | 14,480,052 | -8.44(-1.95%) |
Jan 20, 2022 | 440.04 | 444.87 | 432.76 | 433.26 | 9,218,569 | -4.87(-1.11%) |
Jan 19, 2022 | 444.15 | 445.69 | 437.81 | 438.12 | 6,477,428 | -4.58(-1.03%) |
Jan 18, 2022 | 445.79 | 446.02 | 441.57 | 442.70 | 10,027,249 | -7.97(-1.77%) |
Jan 14, 2022 | 450.67 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.88 | 458.55 | 449.45 | 450.51 | 5,540,168 | -6.27(-1.37%) |
Jan 12, 2022 | 457.40 | 458.88 | 454.74 | 456.78 | 9,254,402 | +1.21(+0.26%) |
Jan 11, 2022 | 451.16 | 455.64 | 448.06 | 455.57 | 7,818,144 | +4.45(+0.99%) |
Jan 10, 2022 | 448.68 | 451.66 | 442.79 | 451.12 | 9,287,286 | -0.85(-0.19%) |
Jan 07, 2022 | 453.82 | 455.01 | 450.59 | 451.97 | 7,947,488 | -1.81(-0.40%) |
Jan 06, 2022 | 453.75 | 456.56 | 451.37 | 453.78 | 6,169,220 | -0.34(-0.07%) |
Jan 05, 2022 | 462.75 | 463.49 | 454.08 | 454.12 | 7,460,533 | -9.03(-1.95%) |
Jan 04, 2022 | 464.78 | 465.46 | 461.20 | 463.15 | 5,942,718 | -0.16(-0.03%) |