Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 461.59 | 465.43 | 455.43 | 455.62 | 4,143,582 | -4.44(-0.97%) |
Mar 30, 2022 | 461.52 | 466.76 | 456.84 | 460.06 | 3,888,699 | -6.27(-1.34%) |
Mar 29, 2022 | 459.16 | 467.80 | 452.44 | 466.33 | 4,323,350 | +16.32(+3.63%) |
Mar 28, 2022 | 433.42 | 450.32 | 433.15 | 450.01 | 4,471,604 | +18.39(+4.26%) |
Mar 25, 2022 | 435.44 | 438.62 | 426.00 | 431.62 | 3,285,216 | -0.52(-0.12%) |
Mar 24, 2022 | 426.08 | 432.21 | 421.49 | 432.14 | 5,542,400 | +9.24(+2.18%) |
Mar 23, 2022 | 437.51 | 437.98 | 416.47 | 422.90 | 13,975,303 | -43.55(-9.34%) |
Mar 22, 2022 | 453.50 | 471.98 | 450.69 | 466.45 | 5,367,156 | +12.86(+2.84%) |
Mar 21, 2022 | 451.42 | 459.58 | 445.95 | 453.59 | 3,703,422 | +0.26(+0.06%) |
Mar 18, 2022 | 439.20 | 453.74 | 435.79 | 453.33 | 5,898,151 | +8.97(+2.02%) |
Mar 17, 2022 | 441.26 | 446.82 | 436.51 | 444.36 | 3,556,667 | +2.00(+0.45%) |
Mar 16, 2022 | 431.74 | 442.52 | 424.35 | 442.36 | 4,143,244 | +20.70(+4.91%) |
Mar 15, 2022 | 415.97 | 422.96 | 413.17 | 421.66 | 3,201,403 | +10.16(+2.47%) |
Mar 14, 2022 | 413.36 | 422.38 | 407.94 | 411.50 | 3,731,497 | -4.88(-1.17%) |
Mar 11, 2022 | 439.66 | 440.61 | 415.43 | 416.38 | 4,434,514 | -22.57(-5.14%) |
Mar 10, 2022 | 444.68 | 433.01 | 438.95 | 2,721,543 | -11.92(-2.64%) | |
Mar 09, 2022 | 443.80 | 453.11 | 438.93 | 450.87 | 2,905,055 | +19.34(+4.48%) |
Mar 08, 2022 | 432.51 | 443.80 | 421.36 | 431.53 | 3,729,496 | -6.44(-1.47%) |
Mar 07, 2022 | 456.22 | 457.68 | 437.18 | 437.97 | 3,673,574 | -14.16(-3.13%) |
Mar 04, 2022 | 455.49 | 463.52 | 447.00 | 452.13 | 2,752,177 | -6.95(-1.51%) |
Mar 03, 2022 | 475.83 | 476.05 | 455.44 | 459.08 | 2,903,149 | -12.10(-2.57%) |
Mar 02, 2022 | 471.94 | 477.49 | 466.04 | 471.18 | 2,947,582 | +4.50(+0.96%) |
Mar 01, 2022 | 468.00 | 479.21 | 462.92 | 466.68 | 3,351,785 | -1.00(-0.21%) |
Feb 28, 2022 | 462.40 | 468.48 | 458.86 | 467.68 | 3,301,783 | +2.14(+0.46%) |
Feb 25, 2022 | 465.39 | 468.52 | 459.90 | 465.54 | 2,869,739 | +1.72(+0.37%) |
Feb 24, 2022 | 418.59 | 465.93 | 416.81 | 463.82 | 6,454,328 | +34.37(+8.00%) |
Feb 23, 2022 | 447.78 | 449.59 | 428.06 | 429.45 | 4,260,764 | -8.95(-2.04%) |
Feb 22, 2022 | 440.35 | 451.09 | 435.05 | 438.40 | 4,286,476 | -4.16(-0.94%) |
Feb 18, 2022 | 442.56 | 0 | -15.15(-3.31%) | |||
Feb 17, 2022 | 473.14 | 476.45 | 456.05 | 457.71 | 4,019,097 | -19.99(-4.18%) |
Feb 16, 2022 | 476.48 | 480.21 | 467.27 | 477.70 | 3,748,339 | -1.80(-0.38%) |
Feb 15, 2022 | 482.53 | 482.53 | 472.39 | 479.50 | 3,743,063 | +5.49(+1.16%) |
Feb 14, 2022 | 473.20 | 478.57 | 469.21 | 474.01 | 3,371,500 | +0.04(+0.01%) |
Feb 11, 2022 | 497.92 | 499.93 | 472.89 | 473.97 | 5,027,004 | -21.05(-4.25%) |
Feb 10, 2022 | 508.08 | 514.48 | 492.28 | 495.02 | 4,732,706 | -26.73(-5.12%) |
Feb 09, 2022 | 520.35 | 522.48 | 515.06 | 521.75 | 2,542,985 | +10.44(+2.04%) |
Feb 08, 2022 | 501.63 | 513.51 | 501.07 | 511.31 | 3,205,510 | +4.21(+0.83%) |
Feb 07, 2022 | 516.00 | 516.00 | 500.95 | 507.10 | 3,122,741 | -6.44(-1.25%) |
Feb 04, 2022 | 503.77 | 519.97 | 503.77 | 513.54 | 2,583,750 | +2.71(+0.53%) |
Feb 03, 2022 | 522.87 | 508.75 | 510.83 | 3,058,093 | -22.26(-4.18%) | |
Feb 02, 2022 | 536.25 | 540.46 | 529.32 | 533.09 | 2,492,541 | +0.29(+0.05%) |
Feb 01, 2022 | 536.00 | 538.77 | 527.72 | 532.80 | 2,305,336 | -1.50(-0.28%) |
Jan 31, 2022 | 518.98 | 534.94 | 534.30 | 3,991,715 | +16.14(+3.11%) | |
Jan 28, 2022 | 494.09 | 519.00 | 480.62 | 518.16 | 4,341,344 | +25.11(+5.09%) |
Jan 27, 2022 | 508.94 | 513.23 | 485.62 | 493.05 | 5,865,677 | -7.76(-1.55%) |
Jan 26, 2022 | 514.00 | 520.49 | 494.22 | 500.81 | 4,447,648 | -1.91(-0.38%) |
Jan 25, 2022 | 505.51 | 514.26 | 500.01 | 502.72 | 4,044,988 | -16.94(-3.26%) |
Jan 24, 2022 | 491.07 | 520.43 | 483.31 | 519.66 | 7,538,166 | +19.75(+3.95%) |
Jan 21, 2022 | 508.50 | 513.86 | 499.27 | 499.91 | 4,276,096 | -10.94(-2.14%) |
Jan 20, 2022 | 522.38 | 532.02 | 509.64 | 510.85 | 3,204,874 | -5.73(-1.11%) |
Jan 19, 2022 | 516.48 | 528.92 | 515.30 | 516.58 | 3,082,830 | +3.24(+0.63%) |
Jan 18, 2022 | 510.39 | 519.39 | 504.98 | 513.34 | 3,461,107 | -7.26(-1.39%) |
Jan 14, 2022 | 520.60 | 0 | +3.70(+0.72%) | |||
Jan 13, 2022 | 532.22 | 535.26 | 516.32 | 516.90 | 3,404,094 | -15.47(-2.91%) |
Jan 12, 2022 | 533.09 | 541.59 | 529.28 | 532.37 | 2,900,512 | +2.48(+0.47%) |
Jan 11, 2022 | 525.55 | 535.18 | 520.98 | 529.89 | 3,422,376 | +4.06(+0.77%) |
Jan 10, 2022 | 500.00 | 526.58 | 497.01 | 525.83 | 5,427,885 | +15.13(+2.96%) |
Jan 07, 2022 | 513.66 | 520.42 | 504.00 | 510.70 | 3,605,422 | -3.42(-0.67%) |
Jan 06, 2022 | 510.00 | 526.31 | 508.20 | 514.12 | 3,911,464 | -0.31(-0.06%) |
Jan 05, 2022 | 535.00 | 538.75 | 514.00 | 514.43 | 7,390,091 | -39.57(-7.14%) |
Jan 04, 2022 | 563.90 | 564.30 | 541.31 | 554.00 | 4,338,676 | -10.37(-1.84%) |