Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 536.01 | 543.34 | 523.49 | 523.95 | 1,508,216 | -10.67(-2.00%) |
Mar 30, 2022 | 547.93 | 556.48 | 531.47 | 534.62 | 1,331,940 | -19.85(-3.58%) |
Mar 29, 2022 | 553.96 | 560.18 | 543.97 | 554.47 | 1,142,878 | +11.32(+2.08%) |
Mar 28, 2022 | 535.60 | 543.68 | 527.18 | 543.15 | 752,923 | +2.43(+0.45%) |
Mar 25, 2022 | 541.05 | 542.78 | 531.32 | 540.72 | 772,996 | -1.36(-0.25%) |
Mar 24, 2022 | 523.65 | 542.55 | 518.28 | 542.09 | 1,243,962 | +24.59(+4.75%) |
Mar 23, 2022 | 526.64 | 534.07 | 517.11 | 517.50 | 1,008,947 | -15.37(-2.88%) |
Mar 22, 2022 | 524.33 | 538.80 | 524.33 | 532.87 | 1,095,802 | +9.65(+1.84%) |
Mar 21, 2022 | 524.33 | 530.45 | 512.51 | 523.22 | 1,079,145 | -7.58(-1.43%) |
Mar 18, 2022 | 511.82 | 533.57 | 509.71 | 530.80 | 2,281,863 | +17.85(+3.48%) |
Mar 17, 2022 | 497.21 | 513.21 | 494.65 | 512.95 | 1,398,059 | +11.53(+2.30%) |
Mar 16, 2022 | 483.69 | 501.55 | 477.55 | 501.42 | 1,709,304 | +29.01(+6.14%) |
Mar 15, 2022 | 463.10 | 474.58 | 459.57 | 472.40 | 1,278,088 | +16.78(+3.68%) |
Mar 14, 2022 | 474.36 | 476.58 | 452.76 | 455.62 | 1,633,609 | -13.98(-2.98%) |
Mar 11, 2022 | 496.96 | 496.96 | 468.81 | 469.60 | 1,069,447 | -13.29(-2.75%) |
Mar 10, 2022 | 490.38 | 492.54 | 474.33 | 482.89 | 1,142,857 | -19.66(-3.91%) |
Mar 09, 2022 | 494.87 | 507.31 | 489.50 | 502.55 | 1,486,154 | +26.17(+5.49%) |
Mar 08, 2022 | 475.59 | 496.54 | 465.38 | 476.38 | 2,219,111 | +1.19(+0.25%) |
Mar 07, 2022 | 512.55 | 518.31 | 474.77 | 475.19 | 2,201,205 | -35.58(-6.97%) |
Mar 04, 2022 | 523.37 | 526.55 | 504.79 | 510.78 | 1,481,712 | -17.22(-3.26%) |
Mar 03, 2022 | 544.51 | 544.51 | 523.33 | 528.00 | 1,062,017 | -10.21(-1.90%) |
Mar 02, 2022 | 531.66 | 542.31 | 525.48 | 538.21 | 1,281,107 | +13.07(+2.49%) |
Mar 01, 2022 | 542.14 | 546.36 | 519.89 | 525.15 | 1,656,125 | -20.19(-3.70%) |
Feb 28, 2022 | 550.25 | 554.85 | 535.18 | 545.34 | 1,447,360 | -11.51(-2.07%) |
Feb 25, 2022 | 548.11 | 557.51 | 545.79 | 556.85 | 1,116,793 | +10.02(+1.83%) |
Feb 24, 2022 | 510.12 | 548.00 | 504.73 | 546.82 | 1,607,633 | +19.91(+3.78%) |
Feb 23, 2022 | 550.56 | 554.76 | 525.80 | 526.92 | 1,278,976 | -16.84(-3.10%) |
Feb 22, 2022 | 545.00 | 560.88 | 535.20 | 543.75 | 1,255,187 | -9.98(-1.80%) |
Feb 18, 2022 | 553.73 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.43 | 578.24 | 562.70 | 564.05 | 1,329,031 | -10.55(-1.84%) |
Feb 16, 2022 | 567.80 | 578.41 | 560.80 | 574.60 | 827,104 | -2.28(-0.40%) |
Feb 15, 2022 | 553.16 | 579.75 | 553.16 | 576.88 | 1,476,574 | +34.56(+6.37%) |
Feb 14, 2022 | 544.67 | 552.81 | 532.04 | 542.32 | 1,385,401 | -1.69(-0.31%) |
Feb 11, 2022 | 578.03 | 582.82 | 539.54 | 544.01 | 1,628,530 | -33.88(-5.86%) |
Feb 10, 2022 | 571.94 | 598.42 | 571.22 | 577.90 | 1,558,999 | -12.21(-2.07%) |
Feb 09, 2022 | 572.26 | 593.08 | 566.40 | 590.11 | 1,242,887 | +30.26(+5.41%) |
Feb 08, 2022 | 550.37 | 561.09 | 544.61 | 559.85 | 1,333,357 | +4.78(+0.86%) |
Feb 07, 2022 | 564.49 | 572.78 | 552.75 | 555.07 | 1,119,589 | -7.48(-1.33%) |
Feb 04, 2022 | 569.77 | 572.73 | 557.27 | 562.55 | 1,488,897 | -9.41(-1.65%) |
Feb 03, 2022 | 579.95 | 588.28 | 569.06 | 571.96 | 2,065,650 | -22.35(-3.76%) |
Feb 02, 2022 | 580.91 | 595.81 | 573.24 | 594.32 | 1,709,040 | +21.66(+3.78%) |
Feb 01, 2022 | 573.17 | 576.91 | 555.68 | 572.65 | 1,168,293 | +27.52(+5.05%) |
Jan 28, 2022 | 537.83 | 545.15 | 514.88 | 545.13 | 2,061,201 | +5.67(+1.05%) |
Jan 27, 2022 | 577.93 | 583.37 | 535.02 | 539.46 | 3,185,224 | -40.19(-6.93%) |
Jan 26, 2022 | 586.30 | 596.70 | 563.82 | 579.65 | 2,423,892 | +8.20(+1.43%) |
Jan 25, 2022 | 583.02 | 587.20 | 564.42 | 571.45 | 1,935,854 | -32.63(-5.40%) |
Jan 24, 2022 | 568.31 | 605.46 | 559.09 | 604.08 | 2,562,137 | +15.57(+2.65%) |
Jan 21, 2022 | 598.62 | 618.57 | 587.21 | 588.51 | 2,296,570 | -13.48(-2.24%) |
Jan 20, 2022 | 636.01 | 639.22 | 599.90 | 601.99 | 2,000,036 | -22.40(-3.59%) |
Jan 19, 2022 | 671.14 | 678.75 | 623.73 | 624.39 | 1,886,917 | -35.25(-5.34%) |
Jan 18, 2022 | 696.21 | 696.93 | 657.13 | 659.64 | 2,065,885 | -49.36(-6.96%) |
Jan 14, 2022 | 709.00 | 0 | +41.82(+6.27%) | |||
Jan 13, 2022 | 684.89 | 709.81 | 663.84 | 667.18 | 2,997,845 | +0.44(+0.07%) |
Jan 12, 2022 | 659.71 | 669.36 | 655.08 | 666.74 | 955,896 | +12.74(+1.95%) |
Jan 11, 2022 | 634.20 | 654.33 | 633.41 | 654.00 | 945,315 | +8.67(+1.34%) |
Jan 10, 2022 | 639.83 | 647.71 | 624.86 | 645.34 | 1,669,169 | -4.86(-0.75%) |
Jan 07, 2022 | 677.97 | 683.15 | 649.32 | 650.20 | 1,615,871 | -31.69(-4.65%) |
Jan 06, 2022 | 673.72 | 685.56 | 667.36 | 681.88 | 1,224,252 | +9.81(+1.46%) |
Jan 05, 2022 | 692.46 | 694.50 | 670.91 | 672.07 | 1,440,276 | -19.61(-2.84%) |
Jan 04, 2022 | 706.00 | 710.97 | 682.41 | 691.69 | 1,498,661 | -13.08(-1.86%) |