Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 571.76 | 571.76 | 545.46 | 545.52 | 1,929,823 | -24.60(-4.31%) |
Mar 30, 2022 | 571.36 | 573.13 | 564.04 | 570.12 | 881,593 | -2.21(-0.39%) |
Mar 29, 2022 | 564.42 | 574.21 | 564.42 | 572.33 | 1,074,488 | +7.08(+1.25%) |
Mar 28, 2022 | 557.47 | 565.31 | 554.33 | 565.25 | 985,357 | +6.99(+1.25%) |
Mar 25, 2022 | 560.09 | 564.05 | 544.59 | 558.26 | 1,754,090 | -1.06(-0.19%) |
Mar 24, 2022 | 564.74 | 571.52 | 557.56 | 559.32 | 1,365,688 | -0.67(-0.12%) |
Mar 23, 2022 | 573.28 | 576.11 | 559.30 | 559.99 | 1,094,185 | -14.67(-2.55%) |
Mar 22, 2022 | 569.44 | 577.12 | 566.01 | 574.66 | 962,233 | +8.89(+1.57%) |
Mar 21, 2022 | 573.96 | 577.65 | 562.53 | 565.77 | 1,210,211 | -11.55(-2.00%) |
Mar 18, 2022 | 572.45 | 578.00 | 562.12 | 577.32 | 2,717,661 | -0.33(-0.06%) |
Mar 17, 2022 | 571.08 | 577.65 | 558.78 | 577.65 | 1,245,215 | +5.54(+0.97%) |
Mar 16, 2022 | 570.44 | 573.70 | 556.03 | 572.11 | 1,553,010 | +2.95(+0.52%) |
Mar 15, 2022 | 570.69 | 579.09 | 566.20 | 569.16 | 1,092,132 | +3.02(+0.53%) |
Mar 14, 2022 | 561.82 | 583.72 | 560.66 | 566.14 | 1,420,645 | +6.85(+1.22%) |
Mar 11, 2022 | 569.78 | 574.54 | 557.81 | 559.29 | 1,788,311 | -2.84(-0.51%) |
Mar 10, 2022 | 550.21 | 567.56 | 546.92 | 562.13 | 1,538,337 | +4.38(+0.79%) |
Mar 09, 2022 | 562.17 | 568.04 | 555.57 | 557.75 | 1,212,263 | +6.32(+1.15%) |
Mar 08, 2022 | 556.93 | 565.87 | 550.32 | 551.43 | 1,099,855 | -4.21(-0.76%) |
Mar 07, 2022 | 553.02 | 566.33 | 545.33 | 555.64 | 1,867,157 | +5.71(+1.04%) |
Mar 04, 2022 | 558.69 | 564.87 | 546.62 | 549.93 | 2,348,987 | -11.89(-2.12%) |
Mar 03, 2022 | 580.84 | 594.08 | 560.88 | 561.82 | 2,017,787 | -9.17(-1.61%) |
Mar 02, 2022 | 595.40 | 596.94 | 566.86 | 570.99 | 2,305,044 | -23.75(-3.99%) |
Mar 01, 2022 | 590.99 | 603.16 | 589.47 | 594.74 | 1,578,397 | -7.04(-1.17%) |
Feb 28, 2022 | 593.77 | 605.40 | 593.72 | 601.78 | 2,171,092 | +0.62(+0.10%) |
Feb 25, 2022 | 587.92 | 602.02 | 586.54 | 601.16 | 1,948,671 | +14.57(+2.48%) |
Feb 24, 2022 | 572.50 | 586.95 | 566.05 | 586.59 | 4,139,726 | +15.99(+2.80%) |
Feb 23, 2022 | 591.87 | 592.74 | 569.39 | 570.60 | 2,774,518 | -24.90(-4.18%) |
Feb 22, 2022 | 599.34 | 603.15 | 591.88 | 595.50 | 1,986,709 | -1.33(-0.22%) |
Feb 18, 2022 | 596.83 | 0 | -1.00(-0.17%) | |||
Feb 17, 2022 | 603.20 | 606.03 | 588.39 | 597.83 | 2,109,705 | -11.63(-1.91%) |
Feb 16, 2022 | 606.86 | 612.52 | 602.70 | 609.46 | 1,454,085 | +0.01(+0.00%) |
Feb 15, 2022 | 611.74 | 615.60 | 607.86 | 609.45 | 2,564,495 | +1.51(+0.25%) |
Feb 14, 2022 | 605.69 | 614.50 | 601.58 | 607.94 | 2,480,031 | +3.21(+0.53%) |
Feb 11, 2022 | 608.99 | 614.54 | 602.51 | 604.73 | 1,689,719 | -1.79(-0.30%) |
Feb 10, 2022 | 607.17 | 613.09 | 604.02 | 606.52 | 1,514,755 | -8.23(-1.34%) |
Feb 09, 2022 | 613.00 | 615.00 | 604.72 | 614.75 | 1,396,212 | +5.63(+0.92%) |
Feb 08, 2022 | 612.88 | 615.84 | 608.40 | 609.12 | 1,227,676 | -1.63(-0.27%) |
Feb 07, 2022 | 610.12 | 613.63 | 605.85 | 610.75 | 1,359,637 | +1.83(+0.30%) |
Feb 04, 2022 | 599.97 | 613.18 | 596.95 | 608.92 | 1,389,348 | -1.53(-0.25%) |
Feb 03, 2022 | 600.72 | 621.00 | 610.45 | 2,232,250 | +10.21(+1.70%) | |
Feb 02, 2022 | 598.25 | 603.71 | 592.34 | 600.24 | 1,073,496 | +3.35(+0.56%) |
Feb 01, 2022 | 590.73 | 598.33 | 587.88 | 596.89 | 1,253,073 | +3.55(+0.60%) |
Jan 31, 2022 | 588.99 | 593.34 | 1,473,321 | +2.87(+0.49%) | ||
Jan 28, 2022 | 560.62 | 592.20 | 560.37 | 590.47 | 2,600,685 | +29.44(+5.25%) |
Jan 27, 2022 | 549.85 | 567.90 | 549.85 | 561.03 | 1,560,752 | +6.03(+1.09%) |
Jan 26, 2022 | 563.98 | 574.86 | 549.59 | 555.00 | 1,638,667 | -8.54(-1.52%) |
Jan 25, 2022 | 570.22 | 575.38 | 560.72 | 563.54 | 1,092,635 | -13.59(-2.35%) |
Jan 24, 2022 | 580.11 | 580.67 | 562.46 | 577.13 | 1,908,005 | +7.44(+1.31%) |
Jan 21, 2022 | 574.87 | 579.75 | 568.82 | 569.69 | 1,131,968 | -2.47(-0.43%) |
Jan 20, 2022 | 584.40 | 587.94 | 571.03 | 572.16 | 1,180,966 | -9.14(-1.57%) |
Jan 19, 2022 | 584.29 | 588.20 | 574.17 | 581.30 | 1,021,604 | -1.45(-0.25%) |
Jan 18, 2022 | 593.39 | 597.27 | 580.38 | 582.75 | 1,342,704 | -24.94(-4.10%) |
Jan 14, 2022 | 607.69 | 0 | -11.39(-1.84%) | |||
Jan 13, 2022 | 618.03 | 626.07 | 610.02 | 619.08 | 1,016,500 | +5.10(+0.83%) |
Jan 12, 2022 | 612.41 | 626.64 | 609.15 | 613.98 | 992,208 | +1.88(+0.31%) |
Jan 11, 2022 | 608.23 | 613.34 | 604.51 | 612.10 | 1,284,616 | +6.67(+1.10%) |
Jan 10, 2022 | 610.49 | 617.42 | 601.33 | 605.43 | 1,841,627 | -5.06(-0.83%) |
Jan 07, 2022 | 630.89 | 630.89 | 609.70 | 610.49 | 1,480,509 | -21.46(-3.40%) |
Jan 06, 2022 | 621.23 | 638.80 | 621.23 | 631.95 | 1,084,693 | +7.09(+1.13%) |
Jan 05, 2022 | 642.69 | 649.32 | 623.73 | 624.86 | 1,345,466 | -15.91(-2.48%) |
Jan 04, 2022 | 645.50 | 653.09 | 628.07 | 640.77 | 1,282,024 | -6.81(-1.05%) |