Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 427.43 | 458.80 | 425.00 | 428.54 | 145,334 | -10.97(-2.50%) |
Mar 30, 2022 | 434.00 | 448.42 | 430.03 | 439.51 | 127,586 | +21.01(+5.02%) |
Mar 29, 2022 | 392.42 | 419.15 | 378.98 | 418.50 | 267,392 | -0.50(-0.12%) |
Mar 28, 2022 | 421.79 | 427.00 | 410.76 | 419.00 | 168,439 | -29.81(-6.64%) |
Mar 25, 2022 | 417.11 | 452.70 | 414.02 | 448.81 | 119,985 | +25.73(+6.08%) |
Mar 24, 2022 | 427.13 | 434.00 | 418.00 | 423.08 | 76,712 | -5.80(-1.35%) |
Mar 23, 2022 | 432.10 | 444.00 | 426.77 | 428.88 | 137,844 | +19.48(+4.76%) |
Mar 22, 2022 | 414.98 | 421.17 | 392.00 | 409.40 | 128,849 | -12.60(-2.99%) |
Mar 21, 2022 | 394.04 | 425.00 | 394.04 | 422.00 | 214,011 | +48.26(+12.91%) |
Mar 18, 2022 | 373.74 | 379.98 | 364.65 | 373.74 | 86,690 | +0.25(+0.07%) |
Mar 17, 2022 | 355.23 | 376.51 | 351.12 | 373.49 | 154,085 | +42.45(+12.82%) |
Mar 16, 2022 | 340.00 | 347.00 | 326.63 | 331.04 | 116,473 | -2.05(-0.62%) |
Mar 15, 2022 | 329.05 | 344.88 | 314.00 | 333.09 | 216,423 | -36.91(-9.98%) |
Mar 14, 2022 | 380.00 | 381.97 | 346.21 | 370.00 | 210,034 | -25.81(-6.52%) |
Mar 11, 2022 | 385.01 | 410.81 | 385.01 | 395.81 | 181,827 | -4.40(-1.10%) |
Mar 10, 2022 | 384.93 | 407.46 | 400.21 | 285,311 | +29.29(+7.90%) | |
Mar 09, 2022 | 353.14 | 395.05 | 335.74 | 370.92 | 351,042 | -25.97(-6.54%) |
Mar 08, 2022 | 406.78 | 438.80 | 360.00 | 396.89 | 534,116 | +12.89(+3.36%) |
Mar 07, 2022 | 410.97 | 413.00 | 357.62 | 384.00 | 374,683 | -8.49(-2.16%) |
Mar 04, 2022 | 357.11 | 392.49 | 353.54 | 392.49 | 258,045 | +39.39(+11.16%) |
Mar 03, 2022 | 350.00 | 365.43 | 343.00 | 353.10 | 167,708 | -3.54(-0.99%) |
Mar 02, 2022 | 354.34 | 366.73 | 341.50 | 356.64 | 209,984 | +18.65(+5.52%) |
Mar 01, 2022 | 340.55 | 356.00 | 327.00 | 337.99 | 258,996 | +7.99(+2.42%) |
Feb 28, 2022 | 298.76 | 330.79 | 292.55 | 330.00 | 282,089 | +30.50(+10.18%) |
Feb 25, 2022 | 282.71 | 301.78 | 286.78 | 299.50 | 149,769 | +15.03(+5.28%) |
Feb 24, 2022 | 308.00 | 308.00 | 262.01 | 284.47 | 332,677 | -4.45(-1.54%) |
Feb 23, 2022 | 289.00 | 297.11 | 282.11 | 288.92 | 136,507 | +5.96(+2.11%) |
Feb 22, 2022 | 324.18 | 325.00 | 269.35 | 282.96 | 254,598 | -16.16(-5.40%) |
Feb 18, 2022 | 299.12 | 0 | -2.29(-0.76%) | |||
Feb 17, 2022 | 301.78 | 310.07 | 293.13 | 301.41 | 172,847 | -1.39(-0.46%) |
Feb 16, 2022 | 310.81 | 321.07 | 295.70 | 302.80 | 323,398 | +2.02(+0.67%) |
Feb 15, 2022 | 291.51 | 303.56 | 281.11 | 300.78 | 412,097 | -16.16(-5.10%) |
Feb 14, 2022 | 334.56 | 334.56 | 305.00 | 316.94 | 471,790 | -24.99(-7.31%) |
Feb 11, 2022 | 313.76 | 343.00 | 313.07 | 341.93 | 366,508 | +32.45(+10.49%) |
Feb 10, 2022 | 310.46 | 328.93 | 304.08 | 309.48 | 310,753 | -2.24(-0.72%) |
Feb 09, 2022 | 307.45 | 322.67 | 306.26 | 311.72 | 178,200 | +6.02(+1.97%) |
Feb 08, 2022 | 322.84 | 323.01 | 297.80 | 305.70 | 302,064 | -21.28(-6.51%) |
Feb 07, 2022 | 309.37 | 335.00 | 301.67 | 326.98 | 253,375 | +12.92(+4.11%) |
Feb 04, 2022 | 307.64 | 330.85 | 307.29 | 314.06 | 302,249 | +16.27(+5.46%) |
Feb 03, 2022 | 300.16 | 305.61 | 286.40 | 297.79 | 303,006 | -8.31(-2.71%) |
Feb 02, 2022 | 299.15 | 307.32 | 284.00 | 306.10 | 318,658 | +6.54(+2.18%) |
Feb 01, 2022 | 265.39 | 300.56 | 263.55 | 299.56 | 463,797 | +27.50(+10.11%) |
Jan 31, 2022 | 267.39 | 275.42 | 272.06 | 310,568 | +6.21(+2.34%) | |
Jan 28, 2022 | 265.66 | 277.40 | 248.32 | 265.85 | 363,682 | -2.57(-0.96%) |
Jan 27, 2022 | 272.38 | 281.00 | 252.67 | 268.42 | 485,580 | +12.92(+5.06%) |
Jan 26, 2022 | 272.89 | 276.94 | 249.40 | 255.50 | 361,181 | -2.98(-1.15%) |
Jan 25, 2022 | 230.49 | 264.24 | 217.72 | 258.48 | 453,825 | +25.80(+11.09%) |
Jan 24, 2022 | 212.42 | 236.57 | 198.58 | 232.68 | 412,367 | +0.54(+0.23%) |
Jan 21, 2022 | 239.64 | 243.17 | 223.09 | 232.14 | 393,422 | -17.26(-6.92%) |
Jan 20, 2022 | 256.84 | 275.59 | 248.37 | 249.40 | 372,833 | -16.60(-6.24%) |
Jan 19, 2022 | 275.88 | 277.48 | 255.80 | 266.00 | 413,350 | -3.20(-1.19%) |
Jan 18, 2022 | 277.98 | 279.36 | 255.00 | 269.20 | 389,061 | +3.95(+1.49%) |
Jan 14, 2022 | 265.25 | 0 | +19.32(+7.86%) | |||
Jan 13, 2022 | 248.82 | 255.02 | 242.27 | 245.93 | 307,833 | -2.70(-1.09%) |
Jan 12, 2022 | 248.08 | 253.01 | 241.15 | 248.63 | 221,020 | +2.91(+1.18%) |
Jan 11, 2022 | 226.34 | 246.85 | 221.22 | 245.73 | 326,509 | +25.73(+11.70%) |
Jan 10, 2022 | 220.00 | 224.14 | 210.04 | 220.00 | 219,908 | -1.99(-0.90%) |
Jan 07, 2022 | 213.14 | 222.66 | 211.15 | 221.99 | 363,652 | +9.66(+4.55%) |
Jan 06, 2022 | 210.00 | 215.02 | 202.84 | 212.33 | 344,848 | +17.03(+8.72%) |
Jan 05, 2022 | 204.70 | 210.76 | 194.60 | 195.30 | 472,914 | -3.93(-1.97%) |
Jan 04, 2022 | 184.27 | 201.50 | 183.65 | 199.23 | 607,569 | +21.08(+11.83%) |