Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 432.91 | 435.09 | 424.71 | 425.55 | 298,763 | -5.64(-1.31%) |
Mar 30, 2022 | 426.62 | 435.20 | 424.97 | 431.19 | 280,793 | +2.50(+0.58%) |
Mar 29, 2022 | 425.71 | 436.92 | 425.70 | 428.69 | 360,573 | +5.89(+1.39%) |
Mar 28, 2022 | 406.75 | 423.61 | 406.23 | 422.80 | 419,491 | +16.82(+4.14%) |
Mar 25, 2022 | 412.44 | 412.66 | 402.55 | 405.98 | 411,206 | -5.11(-1.24%) |
Mar 24, 2022 | 423.67 | 430.80 | 408.90 | 411.08 | 539,977 | -7.35(-1.76%) |
Mar 23, 2022 | 427.87 | 427.87 | 417.07 | 418.44 | 455,459 | -8.74(-2.05%) |
Mar 22, 2022 | 427.87 | 430.37 | 425.32 | 427.18 | 343,619 | -1.68(-0.39%) |
Mar 21, 2022 | 431.01 | 434.13 | 422.86 | 428.86 | 298,191 | -1.60(-0.37%) |
Mar 18, 2022 | 419.63 | 431.27 | 419.56 | 430.45 | 449,802 | +11.77(+2.81%) |
Mar 17, 2022 | 411.50 | 419.12 | 409.58 | 418.68 | 235,646 | +7.73(+1.88%) |
Mar 16, 2022 | 411.59 | 415.93 | 402.44 | 410.95 | 322,236 | +2.77(+0.68%) |
Mar 15, 2022 | 403.40 | 410.01 | 400.48 | 408.17 | 246,567 | +7.99(+2.00%) |
Mar 14, 2022 | 404.48 | 405.96 | 397.08 | 400.18 | 196,903 | +0.47(+0.12%) |
Mar 11, 2022 | 400.82 | 403.57 | 398.25 | 399.71 | 208,456 | +0.77(+0.19%) |
Mar 10, 2022 | 403.95 | 406.62 | 394.94 | 398.94 | 236,471 | -7.80(-1.92%) |
Mar 09, 2022 | 404.70 | 409.46 | 399.49 | 406.74 | 268,394 | +7.63(+1.91%) |
Mar 08, 2022 | 404.55 | 407.95 | 395.12 | 399.11 | 286,097 | -5.56(-1.37%) |
Mar 07, 2022 | 407.56 | 412.16 | 403.42 | 404.66 | 459,393 | -0.21(-0.05%) |
Mar 04, 2022 | 401.87 | 407.99 | 398.49 | 404.87 | 487,596 | +1.37(+0.34%) |
Mar 03, 2022 | 412.27 | 414.28 | 402.94 | 403.50 | 305,026 | -6.22(-1.52%) |
Mar 02, 2022 | 408.32 | 413.37 | 404.87 | 409.72 | 290,696 | +6.02(+1.49%) |
Mar 01, 2022 | 398.03 | 407.02 | 393.53 | 403.70 | 362,951 | +5.66(+1.42%) |
Feb 28, 2022 | 392.70 | 398.94 | 391.92 | 398.05 | 319,340 | -0.63(-0.16%) |
Feb 25, 2022 | 386.24 | 399.82 | 385.98 | 398.67 | 325,033 | +14.44(+3.76%) |
Feb 24, 2022 | 377.56 | 384.26 | 373.45 | 384.24 | 613,349 | -1.15(-0.30%) |
Feb 23, 2022 | 397.13 | 399.76 | 384.65 | 385.39 | 238,269 | -9.93(-2.51%) |
Feb 22, 2022 | 393.01 | 397.13 | 389.68 | 395.32 | 241,027 | +1.12(+0.28%) |
Feb 18, 2022 | 394.20 | 0 | -2.61(-0.66%) | |||
Feb 17, 2022 | 401.39 | 401.39 | 394.54 | 396.81 | 215,805 | -6.50(-1.61%) |
Feb 16, 2022 | 398.01 | 405.05 | 396.79 | 403.31 | 244,009 | +4.23(+1.06%) |
Feb 15, 2022 | 395.80 | 399.86 | 394.15 | 399.08 | 227,531 | +7.80(+1.99%) |
Feb 14, 2022 | 398.29 | 398.29 | 385.89 | 391.29 | 307,995 | -6.88(-1.73%) |
Feb 11, 2022 | 398.97 | 402.45 | 394.95 | 398.17 | 336,323 | -1.08(-0.27%) |
Feb 10, 2022 | 402.18 | 409.22 | 397.79 | 399.24 | 319,914 | -9.22(-2.26%) |
Feb 09, 2022 | 415.79 | 418.74 | 407.49 | 408.46 | 221,708 | -1.83(-0.45%) |
Feb 08, 2022 | 406.12 | 411.12 | 399.92 | 410.29 | 292,592 | +1.90(+0.46%) |
Feb 07, 2022 | 410.47 | 410.47 | 406.33 | 408.40 | 147,806 | -2.70(-0.66%) |
Feb 04, 2022 | 408.05 | 414.66 | 405.73 | 411.10 | 154,069 | +1.06(+0.26%) |
Feb 03, 2022 | 415.23 | 409.89 | 410.04 | 144,947 | -9.29(-2.22%) | |
Feb 02, 2022 | 412.80 | 420.43 | 410.82 | 419.33 | 204,567 | +7.21(+1.75%) |
Feb 01, 2022 | 412.80 | 414.03 | 406.60 | 412.12 | 261,397 | -0.55(-0.13%) |
Jan 31, 2022 | 404.00 | 412.79 | 412.67 | 284,076 | +9.52(+2.36%) | |
Jan 28, 2022 | 397.27 | 403.29 | 386.66 | 403.15 | 258,613 | +5.20(+1.31%) |
Jan 27, 2022 | 400.42 | 408.42 | 395.23 | 397.95 | 270,044 | -0.02(-0.00%) |
Jan 26, 2022 | 408.95 | 410.56 | 396.11 | 397.97 | 234,302 | -7.46(-1.84%) |
Jan 25, 2022 | 407.55 | 411.24 | 403.01 | 405.43 | 311,315 | -6.35(-1.54%) |
Jan 24, 2022 | 406.82 | 411.84 | 396.29 | 411.78 | 315,923 | +0.84(+0.20%) |
Jan 21, 2022 | 416.30 | 418.75 | 409.78 | 410.94 | 212,496 | -5.36(-1.29%) |
Jan 20, 2022 | 425.80 | 430.62 | 415.31 | 416.30 | 298,802 | -3.81(-0.91%) |
Jan 19, 2022 | 421.86 | 428.82 | 419.78 | 420.12 | 284,763 | +0.77(+0.18%) |
Jan 18, 2022 | 413.87 | 422.38 | 412.29 | 419.34 | 342,215 | +1.56(+0.37%) |
Jan 14, 2022 | 417.78 | 0 | -6.83(-1.61%) | |||
Jan 13, 2022 | 438.40 | 440.22 | 423.84 | 424.60 | 216,225 | -13.38(-3.06%) |
Jan 12, 2022 | 436.25 | 442.69 | 435.22 | 437.99 | 215,213 | +3.19(+0.73%) |
Jan 11, 2022 | 432.71 | 437.79 | 430.60 | 434.80 | 379,101 | +1.56(+0.36%) |
Jan 10, 2022 | 427.57 | 433.88 | 422.18 | 433.23 | 377,502 | +1.02(+0.24%) |
Jan 07, 2022 | 439.38 | 440.17 | 431.95 | 432.21 | 269,509 | -7.39(-1.68%) |
Jan 06, 2022 | 440.17 | 442.22 | 433.95 | 439.61 | 396,246 | -1.82(-0.41%) |
Jan 05, 2022 | 462.41 | 463.56 | 440.57 | 441.43 | 382,383 | -20.71(-4.48%) |
Jan 04, 2022 | 468.17 | 468.88 | 460.14 | 462.14 | 372,012 | -3.48(-0.75%) |