Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 444.96 | 451.61 | 435.78 | 436.00 | 696,326 | -6.17(-1.40%) |
Mar 30, 2022 | 449.65 | 450.32 | 437.97 | 442.17 | 494,072 | -10.77(-2.38%) |
Mar 29, 2022 | 442.57 | 458.25 | 441.42 | 452.94 | 821,887 | +18.94(+4.36%) |
Mar 28, 2022 | 435.08 | 438.31 | 426.59 | 434.00 | 546,704 | +3.56(+0.83%) |
Mar 25, 2022 | 439.05 | 439.99 | 418.67 | 430.44 | 678,949 | -5.82(-1.33%) |
Mar 24, 2022 | 438.85 | 438.85 | 422.20 | 436.26 | 794,107 | -0.80(-0.18%) |
Mar 23, 2022 | 451.22 | 452.74 | 435.77 | 437.06 | 622,561 | -19.97(-4.37%) |
Mar 22, 2022 | 434.81 | 461.79 | 434.81 | 457.03 | 985,969 | +24.56(+5.68%) |
Mar 21, 2022 | 436.43 | 446.79 | 423.92 | 432.47 | 664,070 | -10.40(-2.35%) |
Mar 18, 2022 | 426.01 | 444.23 | 421.07 | 442.87 | 1,066,624 | +17.39(+4.09%) |
Mar 17, 2022 | 417.66 | 427.35 | 414.01 | 425.48 | 626,197 | +4.83(+1.15%) |
Mar 16, 2022 | 402.34 | 421.01 | 400.01 | 420.65 | 1,067,458 | +29.92(+7.66%) |
Mar 15, 2022 | 381.09 | 392.62 | 375.00 | 390.73 | 1,708,626 | +12.64(+3.34%) |
Mar 14, 2022 | 403.21 | 403.21 | 372.62 | 378.09 | 2,019,557 | -22.58(-5.64%) |
Mar 11, 2022 | 438.16 | 438.16 | 400.00 | 400.67 | 957,114 | -29.42(-6.84%) |
Mar 10, 2022 | 428.27 | 434.81 | 417.00 | 430.09 | 532,601 | -11.96(-2.71%) |
Mar 09, 2022 | 433.22 | 444.84 | 426.31 | 442.05 | 694,341 | +27.04(+6.52%) |
Mar 08, 2022 | 430.00 | 433.00 | 411.80 | 415.01 | 1,154,600 | -20.56(-4.72%) |
Mar 07, 2022 | 464.00 | 468.80 | 434.64 | 435.57 | 1,075,908 | -28.91(-6.22%) |
Mar 04, 2022 | 474.78 | 475.15 | 452.98 | 464.48 | 755,752 | -12.97(-2.72%) |
Mar 03, 2022 | 501.22 | 502.24 | 475.37 | 477.45 | 655,635 | -18.69(-3.77%) |
Mar 02, 2022 | 505.17 | 505.20 | 481.82 | 496.14 | 581,358 | -4.83(-0.96%) |
Mar 01, 2022 | 508.73 | 509.83 | 490.93 | 500.97 | 614,877 | -10.49(-2.05%) |
Feb 28, 2022 | 503.94 | 513.12 | 499.31 | 511.46 | 592,614 | -1.10(-0.21%) |
Feb 25, 2022 | 506.21 | 512.88 | 503.80 | 512.56 | 460,431 | +3.41(+0.67%) |
Feb 24, 2022 | 468.58 | 511.50 | 464.01 | 509.15 | 986,122 | +26.49(+5.49%) |
Feb 23, 2022 | 496.33 | 501.51 | 481.25 | 482.66 | 631,555 | -11.45(-2.32%) |
Feb 22, 2022 | 492.56 | 510.86 | 490.01 | 494.11 | 698,412 | -4.54(-0.91%) |
Feb 18, 2022 | 498.65 | 0 | -3.11(-0.62%) | |||
Feb 17, 2022 | 521.01 | 523.71 | 501.06 | 501.76 | 619,347 | -24.62(-4.68%) |
Feb 16, 2022 | 526.17 | 529.49 | 514.23 | 526.38 | 534,933 | -1.86(-0.35%) |
Feb 15, 2022 | 515.00 | 528.95 | 513.38 | 528.24 | 674,962 | +22.57(+4.46%) |
Feb 14, 2022 | 510.53 | 514.55 | 500.18 | 505.67 | 550,909 | -3.43(-0.67%) |
Feb 11, 2022 | 528.38 | 534.47 | 505.50 | 509.10 | 1,162,707 | -23.26(-4.37%) |
Feb 10, 2022 | 525.99 | 552.00 | 524.19 | 532.36 | 1,062,797 | -13.58(-2.49%) |
Feb 09, 2022 | 522.31 | 548.99 | 522.31 | 545.94 | 1,246,514 | +30.45(+5.91%) |
Feb 08, 2022 | 496.15 | 516.72 | 491.00 | 515.49 | 913,690 | +15.27(+3.05%) |
Feb 07, 2022 | 490.00 | 509.40 | 489.08 | 500.22 | 864,319 | +10.36(+2.11%) |
Feb 04, 2022 | 496.89 | 497.36 | 474.27 | 489.86 | 1,471,995 | -13.45(-2.67%) |
Feb 03, 2022 | 480.36 | 503.31 | 1,889,701 | -2.31(-0.46%) | ||
Feb 02, 2022 | 511.24 | 521.84 | 498.00 | 505.62 | 1,590,610 | -2.94(-0.58%) |
Feb 01, 2022 | 494.18 | 510.45 | 494.18 | 508.56 | 898,114 | +13.60(+2.75%) |
Jan 31, 2022 | 479.22 | 494.96 | 1,353,260 | +31.00(+6.68%) | ||
Jan 28, 2022 | 454.72 | 467.50 | 442.37 | 463.96 | 1,039,788 | +8.34(+1.83%) |
Jan 27, 2022 | 467.70 | 476.76 | 451.62 | 455.62 | 848,492 | -1.74(-0.38%) |
Jan 26, 2022 | 475.00 | 491.48 | 453.85 | 457.36 | 876,491 | -10.63(-2.27%) |
Jan 25, 2022 | 464.05 | 477.79 | 458.07 | 467.99 | 1,082,523 | -6.44(-1.36%) |
Jan 24, 2022 | 453.74 | 475.32 | 432.09 | 474.43 | 1,093,286 | +11.65(+2.52%) |
Jan 21, 2022 | 486.49 | 488.67 | 462.32 | 462.78 | 1,064,171 | -27.93(-5.69%) |
Jan 20, 2022 | 502.27 | 518.41 | 489.80 | 490.71 | 710,137 | -6.88(-1.38%) |
Jan 19, 2022 | 491.79 | 506.99 | 486.11 | 497.59 | 1,352,770 | +8.03(+1.64%) |
Jan 18, 2022 | 509.25 | 511.99 | 487.50 | 489.56 | 1,390,938 | -35.07(-6.68%) |
Jan 14, 2022 | 524.63 | 0 | -0.15(-0.03%) | |||
Jan 13, 2022 | 542.67 | 547.97 | 523.01 | 524.78 | 913,972 | -14.69(-2.72%) |
Jan 12, 2022 | 562.24 | 562.26 | 534.51 | 539.47 | 841,150 | -20.17(-3.60%) |
Jan 11, 2022 | 547.45 | 561.56 | 535.32 | 559.64 | 1,048,021 | +10.73(+1.95%) |
Jan 10, 2022 | 533.02 | 549.56 | 524.69 | 548.91 | 1,388,366 | +1.92(+0.35%) |
Jan 07, 2022 | 567.13 | 567.13 | 545.86 | 546.99 | 1,190,569 | -20.63(-3.63%) |
Jan 06, 2022 | 575.48 | 587.49 | 563.60 | 567.62 | 1,148,783 | -11.22(-1.94%) |
Jan 05, 2022 | 616.95 | 621.04 | 578.25 | 578.84 | 980,026 | -44.66(-7.16%) |
Jan 04, 2022 | 645.86 | 652.19 | 617.37 | 623.50 | 552,008 | -24.22(-3.74%) |