Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 500.61 | 505.24 | 493.41 | 493.70 | 4,118,799 | -10.50(-2.08%) |
Mar 30, 2022 | 498.68 | 504.57 | 496.13 | 504.21 | 3,141,106 | +9.77(+1.98%) |
Mar 29, 2022 | 500.61 | 503.02 | 491.12 | 494.44 | 3,593,063 | -2.39(-0.48%) |
Mar 28, 2022 | 497.91 | 500.64 | 492.58 | 496.83 | 2,730,043 | +0.16(+0.03%) |
Mar 25, 2022 | 497.79 | 500.05 | 493.00 | 496.67 | 2,635,342 | -0.42(-0.08%) |
Mar 24, 2022 | 488.89 | 499.33 | 487.79 | 497.08 | 2,881,149 | +9.90(+2.03%) |
Mar 23, 2022 | 486.25 | 490.89 | 485.34 | 487.18 | 2,843,945 | -2.02(-0.41%) |
Mar 22, 2022 | 493.02 | 495.52 | 488.74 | 489.20 | 2,853,593 | -2.26(-0.46%) |
Mar 21, 2022 | 488.90 | 496.64 | 488.27 | 491.47 | 2,703,737 | +1.49(+0.30%) |
Mar 18, 2022 | 492.51 | 494.39 | 485.56 | 489.98 | 5,232,493 | -0.87(-0.18%) |
Mar 17, 2022 | 480.18 | 490.94 | 479.38 | 490.85 | 2,434,712 | +8.48(+1.76%) |
Mar 16, 2022 | 483.89 | 489.38 | 474.38 | 482.37 | 3,612,920 | +0.34(+0.07%) |
Mar 15, 2022 | 474.37 | 483.99 | 471.76 | 482.03 | 3,143,222 | +9.67(+2.05%) |
Mar 14, 2022 | 474.76 | 479.78 | 469.80 | 472.36 | 2,793,208 | +4.89(+1.05%) |
Mar 11, 2022 | 472.27 | 478.05 | 467.12 | 467.47 | 2,701,251 | -6.89(-1.45%) |
Mar 10, 2022 | 462.67 | 476.55 | 461.22 | 474.36 | 2,931,716 | +5.67(+1.21%) |
Mar 09, 2022 | 465.81 | 470.76 | 457.13 | 468.69 | 3,227,778 | +11.69(+2.56%) |
Mar 08, 2022 | 462.16 | 467.65 | 455.13 | 457.00 | 3,987,751 | -12.94(-2.75%) |
Mar 07, 2022 | 482.62 | 482.62 | 466.23 | 469.95 | 4,271,388 | -11.37(-2.36%) |
Mar 04, 2022 | 463.98 | 482.29 | 460.89 | 481.32 | 4,322,677 | +11.64(+2.48%) |
Mar 03, 2022 | 469.11 | 474.30 | 465.46 | 469.68 | 3,250,126 | +1.17(+0.25%) |
Mar 02, 2022 | 461.57 | 470.24 | 461.28 | 468.51 | 3,808,221 | +8.81(+1.92%) |
Mar 01, 2022 | 454.52 | 460.38 | 451.47 | 459.70 | 3,022,120 | +0.37(+0.08%) |
Feb 28, 2022 | 449.66 | 460.72 | 449.43 | 459.33 | 4,059,389 | +0.12(+0.03%) |
Feb 25, 2022 | 440.78 | 459.24 | 450.38 | 459.21 | 3,433,722 | +19.17(+4.36%) |
Feb 24, 2022 | 433.90 | 440.72 | 430.24 | 440.05 | 4,079,113 | -3.60(-0.81%) |
Feb 23, 2022 | 450.95 | 451.46 | 442.89 | 443.65 | 2,943,635 | -2.79(-0.62%) |
Feb 22, 2022 | 447.71 | 450.95 | 441.91 | 446.44 | 3,139,486 | -5.12(-1.13%) |
Feb 18, 2022 | 451.55 | 0 | -2.44(-0.54%) | |||
Feb 17, 2022 | 461.55 | 462.63 | 452.59 | 453.99 | 2,489,192 | -9.37(-2.02%) |
Feb 16, 2022 | 458.97 | 464.99 | 455.01 | 463.37 | 2,747,203 | +1.76(+0.38%) |
Feb 15, 2022 | 459.40 | 464.45 | 458.69 | 461.61 | 3,109,007 | +3.70(+0.81%) |
Feb 14, 2022 | 458.60 | 461.14 | 453.02 | 457.91 | 2,641,308 | -3.60(-0.78%) |
Feb 11, 2022 | 467.83 | 473.38 | 459.88 | 461.51 | 2,583,558 | -8.29(-1.76%) |
Feb 10, 2022 | 475.13 | 477.04 | 468.21 | 469.80 | 2,720,241 | -10.99(-2.28%) |
Feb 09, 2022 | 479.73 | 483.52 | 479.04 | 480.79 | 2,919,573 | +4.53(+0.95%) |
Feb 08, 2022 | 464.62 | 478.44 | 464.62 | 476.26 | 3,661,965 | +9.37(+2.01%) |
Feb 07, 2022 | 468.06 | 470.32 | 464.57 | 466.89 | 3,044,043 | +0.51(+0.11%) |
Feb 04, 2022 | 465.01 | 472.61 | 463.50 | 466.38 | 3,177,170 | -5.41(-1.15%) |
Feb 03, 2022 | 481.32 | 471.78 | 4,527,660 | +8.68(+1.87%) | ||
Feb 02, 2022 | 452.76 | 465.23 | 452.76 | 463.11 | 3,133,009 | +10.98(+2.43%) |
Feb 01, 2022 | 458.49 | 458.49 | 446.67 | 452.13 | 3,261,047 | -4.02(-0.88%) |
Jan 31, 2022 | 448.84 | 456.74 | 456.15 | 3,625,273 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.36 | 450.07 | 439.26 | 449.86 | 3,487,515 | +4.31(+0.97%) |
Jan 27, 2022 | 442.16 | 452.39 | 441.13 | 445.56 | 3,634,497 | +3.06(+0.69%) |
Jan 26, 2022 | 442.52 | 447.76 | 437.69 | 442.50 | 4,592,724 | +1.53(+0.35%) |
Jan 25, 2022 | 438.29 | 442.83 | 431.73 | 440.96 | 3,551,042 | -5.24(-1.17%) |
Jan 24, 2022 | 442.15 | 448.01 | 432.55 | 446.20 | 4,952,891 | +1.06(+0.24%) |
Jan 21, 2022 | 447.39 | 454.43 | 445.05 | 445.14 | 4,427,058 | -1.77(-0.40%) |
Jan 20, 2022 | 448.24 | 455.24 | 445.94 | 446.91 | 3,344,207 | +0.46(+0.10%) |
Jan 19, 2022 | 451.74 | 458.96 | 445.47 | 446.44 | 4,174,082 | +1.48(+0.33%) |
Jan 18, 2022 | 449.00 | 449.52 | 442.42 | 444.97 | 4,080,902 | -7.43(-1.64%) |
Jan 14, 2022 | 452.40 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.35 | 459.99 | 449.79 | 451.19 | 3,112,710 | -6.07(-1.33%) |
Jan 12, 2022 | 452.67 | 458.80 | 450.13 | 457.26 | 3,627,305 | +4.56(+1.01%) |
Jan 11, 2022 | 450.96 | 454.10 | 444.66 | 452.70 | 3,452,147 | +3.86(+0.86%) |
Jan 10, 2022 | 440.15 | 449.67 | 438.65 | 448.84 | 6,039,909 | +6.18(+1.40%) |
Jan 07, 2022 | 451.44 | 451.71 | 439.72 | 442.66 | 5,692,101 | -10.67(-2.35%) |
Jan 06, 2022 | 463.32 | 467.31 | 447.02 | 453.33 | 6,790,152 | -19.34(-4.09%) |
Jan 05, 2022 | 477.57 | 479.73 | 472.67 | 472.67 | 4,061,231 | -1.17(-0.25%) |
Jan 04, 2022 | 485.71 | 486.24 | 473.82 | 473.84 | 4,047,973 | -10.98(-2.27%) |