Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 469.77 | 474.13 | 465.70 | 465.85 | 609,415 | -6.01(-1.27%) |
Mar 30, 2022 | 469.32 | 473.97 | 467.74 | 471.86 | 388,787 | +1.67(+0.35%) |
Mar 29, 2022 | 472.06 | 473.29 | 464.23 | 470.19 | 301,369 | +4.31(+0.93%) |
Mar 28, 2022 | 458.57 | 466.12 | 456.57 | 465.88 | 264,334 | +6.31(+1.37%) |
Mar 25, 2022 | 456.49 | 459.89 | 453.17 | 459.56 | 208,717 | +4.35(+0.96%) |
Mar 24, 2022 | 456.49 | 457.71 | 452.62 | 455.21 | 227,936 | -0.56(-0.12%) |
Mar 23, 2022 | 456.33 | 458.01 | 453.46 | 455.77 | 262,524 | -1.82(-0.40%) |
Mar 22, 2022 | 456.74 | 457.99 | 454.48 | 457.59 | 298,121 | +1.17(+0.26%) |
Mar 21, 2022 | 460.72 | 462.05 | 453.35 | 456.42 | 396,992 | -5.79(-1.25%) |
Mar 18, 2022 | 453.78 | 462.44 | 449.80 | 462.21 | 917,906 | +6.47(+1.42%) |
Mar 17, 2022 | 444.90 | 455.74 | 444.67 | 455.74 | 365,264 | +8.40(+1.88%) |
Mar 16, 2022 | 440.21 | 447.80 | 436.54 | 447.33 | 405,695 | +7.56(+1.72%) |
Mar 15, 2022 | 432.48 | 441.33 | 429.98 | 439.77 | 326,236 | +10.56(+2.46%) |
Mar 14, 2022 | 425.44 | 434.39 | 424.79 | 429.22 | 374,232 | +2.75(+0.65%) |
Mar 11, 2022 | 432.62 | 433.48 | 426.28 | 426.47 | 446,690 | -4.03(-0.93%) |
Mar 10, 2022 | 431.18 | 434.34 | 428.37 | 430.49 | 503,067 | -6.81(-1.56%) |
Mar 09, 2022 | 436.92 | 441.31 | 433.19 | 437.30 | 386,432 | +4.70(+1.09%) |
Mar 08, 2022 | 439.11 | 441.75 | 428.27 | 432.60 | 781,085 | -6.55(-1.49%) |
Mar 07, 2022 | 448.13 | 449.61 | 438.79 | 439.15 | 466,887 | -9.28(-2.07%) |
Mar 04, 2022 | 441.55 | 450.95 | 438.26 | 448.44 | 452,492 | +4.61(+1.04%) |
Mar 03, 2022 | 447.69 | 450.34 | 441.42 | 443.83 | 569,636 | +0.82(+0.18%) |
Mar 02, 2022 | 443.19 | 444.33 | 436.45 | 443.01 | 579,187 | +2.78(+0.63%) |
Mar 01, 2022 | 443.14 | 447.67 | 437.11 | 440.23 | 576,068 | -1.93(-0.44%) |
Feb 28, 2022 | 440.16 | 444.14 | 433.73 | 442.16 | 548,235 | -0.20(-0.04%) |
Feb 25, 2022 | 436.81 | 444.07 | 434.94 | 442.36 | 406,319 | +4.30(+0.98%) |
Feb 24, 2022 | 414.84 | 438.54 | 414.35 | 438.06 | 560,049 | +14.69(+3.47%) |
Feb 23, 2022 | 434.57 | 436.23 | 422.87 | 423.37 | 498,616 | -9.90(-2.29%) |
Feb 22, 2022 | 434.89 | 436.54 | 427.97 | 433.27 | 531,467 | -1.11(-0.25%) |
Feb 18, 2022 | 434.38 | 0 | +2.11(+0.49%) | |||
Feb 17, 2022 | 435.75 | 438.59 | 431.50 | 432.27 | 422,559 | -6.72(-1.53%) |
Feb 16, 2022 | 434.12 | 439.89 | 430.59 | 438.99 | 391,413 | +3.01(+0.69%) |
Feb 15, 2022 | 440.40 | 443.17 | 433.50 | 435.98 | 476,909 | -0.24(-0.05%) |
Feb 14, 2022 | 431.61 | 437.66 | 430.71 | 436.21 | 576,519 | +4.30(+1.00%) |
Feb 11, 2022 | 436.86 | 439.76 | 428.48 | 431.91 | 476,121 | -4.42(-1.01%) |
Feb 10, 2022 | 443.58 | 445.00 | 434.18 | 436.33 | 522,829 | -11.60(-2.59%) |
Feb 09, 2022 | 443.92 | 451.54 | 442.15 | 447.93 | 410,736 | +8.17(+1.86%) |
Feb 08, 2022 | 435.86 | 442.23 | 431.22 | 439.76 | 372,576 | +2.53(+0.58%) |
Feb 07, 2022 | 442.38 | 443.97 | 436.85 | 437.23 | 425,610 | -4.67(-1.06%) |
Feb 04, 2022 | 451.72 | 451.72 | 439.98 | 441.90 | 533,164 | -13.33(-2.93%) |
Feb 03, 2022 | 447.86 | 458.24 | 455.22 | 1,096,925 | +9.02(+2.02%) | |
Feb 02, 2022 | 439.59 | 456.84 | 439.59 | 446.21 | 908,756 | +10.19(+2.34%) |
Feb 01, 2022 | 431.14 | 436.73 | 426.63 | 436.02 | 656,604 | +4.77(+1.10%) |
Jan 31, 2022 | 427.77 | 431.40 | 431.25 | 859,183 | +1.67(+0.39%) | |
Jan 28, 2022 | 418.00 | 429.75 | 411.90 | 429.58 | 547,078 | +11.83(+2.83%) |
Jan 27, 2022 | 425.85 | 427.27 | 415.80 | 417.76 | 591,528 | -3.30(-0.78%) |
Jan 26, 2022 | 426.04 | 430.93 | 414.64 | 421.05 | 632,399 | -1.01(-0.24%) |
Jan 25, 2022 | 422.11 | 425.37 | 413.81 | 422.06 | 578,283 | -6.52(-1.52%) |
Jan 24, 2022 | 426.64 | 429.02 | 413.72 | 428.58 | 981,063 | -3.44(-0.80%) |
Jan 21, 2022 | 434.88 | 438.95 | 431.25 | 432.02 | 600,831 | -1.78(-0.41%) |
Jan 20, 2022 | 439.75 | 445.21 | 432.76 | 433.80 | 453,647 | -2.70(-0.62%) |
Jan 19, 2022 | 441.90 | 448.07 | 436.01 | 436.50 | 536,346 | -2.91(-0.66%) |
Jan 18, 2022 | 435.48 | 439.95 | 431.66 | 439.41 | 741,680 | -2.34(-0.53%) |
Jan 14, 2022 | 441.75 | 0 | -7.83(-1.74%) | |||
Jan 13, 2022 | 459.49 | 460.12 | 447.97 | 449.58 | 428,658 | -8.66(-1.89%) |
Jan 12, 2022 | 457.33 | 460.50 | 455.11 | 458.24 | 349,185 | +4.18(+0.92%) |
Jan 11, 2022 | 445.88 | 455.25 | 439.12 | 454.06 | 521,807 | +6.56(+1.47%) |
Jan 10, 2022 | 451.32 | 452.47 | 440.10 | 447.50 | 627,461 | -7.69(-1.69%) |
Jan 07, 2022 | 462.84 | 466.82 | 454.75 | 455.19 | 380,478 | -9.32(-2.01%) |
Jan 06, 2022 | 459.47 | 468.40 | 456.55 | 464.52 | 403,337 | +4.90(+1.07%) |
Jan 05, 2022 | 463.93 | 467.38 | 458.37 | 459.62 | 502,416 | -3.58(-0.77%) |
Jan 04, 2022 | 468.43 | 470.33 | 462.03 | 463.20 | 578,518 | -4.74(-1.01%) |