Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 573.99 | 576.99 | 556.39 | 556.89 | 2,039,358 | -17.10(-2.98%) |
Mar 30, 2022 | 590.12 | 591.05 | 570.72 | 573.99 | 1,514,382 | -23.76(-3.97%) |
Mar 29, 2022 | 590.22 | 601.62 | 577.64 | 597.75 | 1,317,965 | +14.99(+2.57%) |
Mar 28, 2022 | 567.33 | 583.88 | 561.98 | 582.76 | 1,319,229 | +20.89(+3.72%) |
Mar 25, 2022 | 581.04 | 583.61 | 556.80 | 561.87 | 1,357,180 | -19.22(-3.31%) |
Mar 24, 2022 | 570.00 | 582.73 | 562.31 | 581.09 | 985,455 | +13.13(+2.31%) |
Mar 23, 2022 | 573.64 | 579.83 | 562.47 | 567.96 | 1,112,945 | -20.70(-3.52%) |
Mar 22, 2022 | 570.71 | 597.74 | 570.10 | 588.66 | 1,353,118 | +18.86(+3.31%) |
Mar 21, 2022 | 575.00 | 580.61 | 555.37 | 569.80 | 1,416,277 | -10.08(-1.74%) |
Mar 18, 2022 | 577.60 | 583.86 | 566.75 | 579.88 | 2,308,496 | +13.20(+2.33%) |
Mar 17, 2022 | 540.38 | 567.97 | 540.38 | 566.68 | 1,284,161 | +19.28(+3.52%) |
Mar 16, 2022 | 528.51 | 548.76 | 517.39 | 547.40 | 1,825,328 | +33.18(+6.45%) |
Mar 15, 2022 | 500.18 | 517.60 | 491.31 | 514.22 | 1,331,718 | +19.12(+3.86%) |
Mar 14, 2022 | 514.96 | 526.32 | 492.05 | 495.10 | 1,637,632 | -17.05(-3.33%) |
Mar 11, 2022 | 542.64 | 544.55 | 511.36 | 512.15 | 1,228,907 | -21.44(-4.02%) |
Mar 10, 2022 | 548.58 | 531.00 | 533.59 | 1,763,091 | -25.99(-4.64%) | |
Mar 09, 2022 | 536.46 | 565.78 | 533.11 | 559.58 | 1,647,679 | +41.38(+7.99%) |
Mar 08, 2022 | 510.00 | 535.90 | 504.45 | 518.20 | 1,478,542 | -1.42(-0.27%) |
Mar 07, 2022 | 553.37 | 563.10 | 518.68 | 519.62 | 2,144,815 | -27.45(-5.02%) |
Mar 04, 2022 | 555.49 | 569.10 | 542.41 | 547.07 | 1,387,427 | -15.24(-2.71%) |
Mar 03, 2022 | 592.02 | 593.33 | 556.70 | 562.31 | 1,468,079 | -24.75(-4.22%) |
Mar 02, 2022 | 578.32 | 590.76 | 560.02 | 587.06 | 1,090,076 | +15.99(+2.80%) |
Mar 01, 2022 | 583.82 | 599.58 | 566.79 | 571.07 | 1,587,185 | -8.85(-1.53%) |
Feb 28, 2022 | 578.20 | 585.54 | 570.92 | 579.92 | 1,496,055 | -0.31(-0.05%) |
Feb 25, 2022 | 568.96 | 580.30 | 570.82 | 580.23 | 1,053,892 | +6.28(+1.09%) |
Feb 24, 2022 | 508.25 | 575.97 | 502.46 | 573.95 | 2,367,182 | +49.25(+9.39%) |
Feb 23, 2022 | 550.15 | 553.42 | 522.66 | 524.70 | 1,863,617 | -25.45(-4.63%) |
Feb 22, 2022 | 544.07 | 561.95 | 550.15 | 1,161,954 | -5.86(-1.05%) | |
Feb 18, 2022 | 556.01 | 0 | -9.74(-1.72%) | |||
Feb 17, 2022 | 584.08 | 587.16 | 564.59 | 565.75 | 1,069,612 | -25.14(-4.25%) |
Feb 16, 2022 | 585.84 | 593.03 | 576.48 | 590.89 | 1,100,273 | -0.77(-0.13%) |
Feb 15, 2022 | 587.81 | 593.88 | 581.22 | 591.66 | 986,854 | +12.08(+2.08%) |
Feb 14, 2022 | 578.87 | 589.33 | 574.18 | 579.58 | 1,239,648 | -4.14(-0.71%) |
Feb 11, 2022 | 603.45 | 610.00 | 577.62 | 583.72 | 2,139,995 | -26.74(-4.38%) |
Feb 10, 2022 | 600.47 | 621.41 | 599.96 | 610.46 | 1,980,497 | -3.51(-0.57%) |
Feb 09, 2022 | 598.85 | 614.33 | 598.00 | 613.97 | 1,665,723 | +22.70(+3.84%) |
Feb 08, 2022 | 564.20 | 591.94 | 563.97 | 591.27 | 1,396,367 | +18.07(+3.15%) |
Feb 07, 2022 | 577.99 | 588.44 | 570.47 | 573.20 | 988,203 | -4.32(-0.75%) |
Feb 04, 2022 | 559.99 | 587.37 | 554.78 | 577.52 | 1,250,581 | +16.67(+2.97%) |
Feb 03, 2022 | 568.21 | 559.30 | 560.85 | 1,355,466 | -20.30(-3.49%) | |
Feb 02, 2022 | 594.85 | 594.85 | 573.08 | 581.15 | 1,312,320 | -5.39(-0.92%) |
Feb 01, 2022 | 584.90 | 590.71 | 576.96 | 586.54 | 1,841,077 | +0.76(+0.13%) |
Jan 31, 2022 | 567.27 | 585.78 | 2,653,407 | +24.70(+4.40%) | ||
Jan 28, 2022 | 528.69 | 563.50 | 507.80 | 561.08 | 3,807,846 | +32.39(+6.13%) |
Jan 27, 2022 | 553.53 | 556.99 | 518.13 | 528.69 | 5,506,797 | +44.27(+9.14%) |
Jan 26, 2022 | 514.28 | 520.99 | 479.35 | 484.42 | 3,469,832 | -10.66(-2.15%) |
Jan 25, 2022 | 515.45 | 517.60 | 484.44 | 495.08 | 2,877,598 | -30.76(-5.85%) |
Jan 24, 2022 | 500.29 | 527.62 | 484.43 | 525.84 | 3,420,624 | +18.10(+3.56%) |
Jan 21, 2022 | 510.00 | 528.88 | 507.13 | 507.74 | 2,605,561 | -7.26(-1.41%) |
Jan 20, 2022 | 532.21 | 542.80 | 513.72 | 515.00 | 1,885,373 | -6.29(-1.21%) |
Jan 19, 2022 | 525.42 | 543.73 | 520.63 | 521.29 | 2,569,307 | -1.05(-0.20%) |
Jan 18, 2022 | 524.70 | 544.46 | 517.59 | 522.34 | 2,389,782 | -8.68(-1.63%) |
Jan 14, 2022 | 531.02 | 0 | +9.76(+1.87%) | |||
Jan 13, 2022 | 575.02 | 575.84 | 520.00 | 521.26 | 3,904,054 | -52.13(-9.09%) |
Jan 12, 2022 | 587.32 | 591.52 | 569.62 | 573.39 | 1,717,270 | -5.05(-0.87%) |
Jan 11, 2022 | 569.88 | 580.24 | 561.75 | 578.44 | 1,339,953 | +6.44(+1.13%) |
Jan 10, 2022 | 550.10 | 573.10 | 535.81 | 572.00 | 1,966,162 | +5.61(+0.99%) |
Jan 07, 2022 | 570.69 | 585.58 | 558.33 | 566.39 | 1,190,492 | -7.65(-1.33%) |
Jan 06, 2022 | 567.40 | 589.45 | 555.00 | 574.04 | 1,674,237 | +1.28(+0.22%) |
Jan 05, 2022 | 589.00 | 607.50 | 571.48 | 572.76 | 2,094,524 | -31.18(-5.16%) |
Jan 04, 2022 | 628.39 | 628.82 | 576.97 | 603.94 | 2,980,318 | -26.20(-4.16%) |