Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 426.57 | 439.69 | 406.64 | 406.74 | 89,099 | -23.56(-5.48%) |
Mar 30, 2022 | 473.22 | 473.41 | 417.66 | 430.30 | 144,199 | -42.72(-9.03%) |
Mar 29, 2022 | 465.36 | 480.11 | 456.07 | 473.02 | 95,506 | +24.14(+5.38%) |
Mar 28, 2022 | 455.30 | 456.36 | 430.01 | 448.88 | 83,569 | -13.22(-2.86%) |
Mar 25, 2022 | 440.65 | 463.64 | 437.49 | 462.11 | 72,369 | +25.38(+5.81%) |
Mar 24, 2022 | 439.40 | 443.33 | 421.01 | 436.72 | 66,628 | +10.92(+2.56%) |
Mar 23, 2022 | 462.68 | 466.22 | 423.88 | 425.80 | 133,372 | -49.14(-10.35%) |
Mar 22, 2022 | 469.38 | 488.06 | 467.18 | 474.94 | 77,759 | +22.60(+5.00%) |
Mar 21, 2022 | 469.75 | 481.89 | 439.72 | 452.34 | 73,537 | -7.17(-1.56%) |
Mar 18, 2022 | 460.18 | 465.92 | 427.87 | 459.51 | 119,738 | -2.96(-0.64%) |
Mar 17, 2022 | 458.94 | 466.59 | 440.87 | 462.48 | 85,620 | -15.78(-3.30%) |
Mar 16, 2022 | 454.54 | 483.61 | 449.49 | 478.25 | 129,442 | +41.78(+9.57%) |
Mar 15, 2022 | 442.97 | 453.97 | 417.83 | 436.47 | 76,363 | +2.39(+0.55%) |
Mar 14, 2022 | 445.65 | 462.77 | 427.02 | 434.08 | 107,205 | +6.79(+1.59%) |
Mar 11, 2022 | 436.76 | 455.31 | 425.38 | 427.29 | 73,127 | +0.48(+0.11%) |
Mar 10, 2022 | 408.84 | 426.81 | 68,843 | +1.43(+0.34%) | ||
Mar 09, 2022 | 420.89 | 436.66 | 418.11 | 425.38 | 117,383 | +40.54(+10.53%) |
Mar 08, 2022 | 389.72 | 417.06 | 372.60 | 384.84 | 143,944 | +7.94(+2.11%) |
Mar 07, 2022 | 422.51 | 431.79 | 375.28 | 376.90 | 118,730 | -54.31(-12.59%) |
Mar 04, 2022 | 459.04 | 459.90 | 413.33 | 431.21 | 206,247 | -57.37(-11.74%) |
Mar 03, 2022 | 501.97 | 507.59 | 474.81 | 488.58 | 61,232 | -9.66(-1.94%) |
Mar 02, 2022 | 458.37 | 508.07 | 453.20 | 498.24 | 130,461 | +57.46(+13.04%) |
Mar 01, 2022 | 511.91 | 515.64 | 425.57 | 440.77 | 217,933 | -86.43(-16.39%) |
Feb 28, 2022 | 489.54 | 527.69 | 487.64 | 527.21 | 62,911 | +9.94(+1.92%) |
Feb 25, 2022 | 466.59 | 520.61 | 484.85 | 517.26 | 88,088 | +63.20(+13.92%) |
Feb 24, 2022 | 429.78 | 459.32 | 405.01 | 454.06 | 131,263 | -26.77(-5.57%) |
Feb 23, 2022 | 516.31 | 529.02 | 474.72 | 480.84 | 51,170 | -26.10(-5.15%) |
Feb 22, 2022 | 510.76 | 524.72 | 495.46 | 506.94 | 47,687 | -8.03(-1.56%) |
Feb 18, 2022 | 514.97 | 0 | +2.30(+0.45%) | |||
Feb 17, 2022 | 546.90 | 548.91 | 509.62 | 512.67 | 52,643 | -52.30(-9.26%) |
Feb 16, 2022 | 547.67 | 573.38 | 544.99 | 564.98 | 38,931 | +4.21(+0.75%) |
Feb 15, 2022 | 540.21 | 562.87 | 535.03 | 560.77 | 57,789 | +41.50(+7.99%) |
Feb 14, 2022 | 538.78 | 552.64 | 505.61 | 519.27 | 67,116 | -13.39(-2.51%) |
Feb 11, 2022 | 533.90 | 570.81 | 521.38 | 532.66 | 91,889 | -13.58(-2.49%) |
Feb 10, 2022 | 549.39 | 576.64 | 535.53 | 546.24 | 96,697 | -3.44(-0.63%) |
Feb 09, 2022 | 569.85 | 573.68 | 544.13 | 549.68 | 76,276 | -16.45(-2.91%) |
Feb 08, 2022 | 539.54 | 568.25 | 538.78 | 566.12 | 95,408 | +41.21(+7.85%) |
Feb 07, 2022 | 521.47 | 533.42 | 509.62 | 524.91 | 50,631 | +7.17(+1.39%) |
Feb 04, 2022 | 500.05 | 528.24 | 491.39 | 517.74 | 80,965 | +27.54(+5.62%) |
Feb 03, 2022 | 499.77 | 486.00 | 490.21 | 54,769 | -7.94(-1.59%) | |
Feb 02, 2022 | 502.44 | 504.36 | 480.93 | 498.14 | 45,042 | -4.78(-0.95%) |
Feb 01, 2022 | 478.73 | 505.03 | 466.11 | 502.92 | 51,457 | +24.19(+5.05%) |
Jan 31, 2022 | 458.75 | 480.64 | 478.73 | 71,451 | +10.42(+2.23%) | |
Jan 28, 2022 | 462.00 | 468.33 | 432.93 | 468.31 | 90,993 | +6.79(+1.47%) |
Jan 27, 2022 | 499.77 | 527.59 | 448.90 | 461.52 | 125,270 | -31.27(-6.34%) |
Jan 26, 2022 | 518.99 | 530.55 | 469.46 | 492.79 | 86,842 | -8.89(-1.77%) |
Jan 25, 2022 | 485.81 | 517.51 | 457.79 | 501.68 | 70,766 | -0.67(-0.13%) |
Jan 24, 2022 | 453.59 | 507.13 | 442.02 | 502.35 | 97,278 | +21.80(+4.54%) |
Jan 21, 2022 | 502.83 | 521.85 | 478.64 | 480.55 | 133,136 | -30.60(-5.99%) |
Jan 20, 2022 | 556.66 | 577.02 | 507.51 | 511.14 | 112,493 | -45.13(-8.11%) |
Jan 19, 2022 | 616.51 | 617.75 | 554.75 | 556.27 | 120,767 | -49.43(-8.16%) |
Jan 18, 2022 | 642.61 | 647.01 | 600.83 | 605.71 | 78,540 | -41.30(-6.38%) |
Jan 14, 2022 | 647.01 | 0 | +17.21(+2.73%) | |||
Jan 13, 2022 | 625.21 | 644.81 | 622.44 | 629.80 | 88,457 | +11.19(+1.81%) |
Jan 12, 2022 | 618.61 | 632.59 | 603.32 | 618.61 | 74,367 | +5.45(+0.89%) |
Jan 11, 2022 | 614.22 | 615.08 | 582.28 | 613.16 | 73,030 | +6.31(+1.04%) |
Jan 10, 2022 | 620.43 | 626.64 | 583.24 | 606.85 | 117,574 | -4.01(-0.66%) |
Jan 07, 2022 | 597.00 | 614.31 | 583.63 | 610.87 | 110,234 | +17.40(+2.93%) |
Jan 06, 2022 | 555.03 | 597.77 | 549.01 | 593.47 | 117,364 | +59.95(+11.24%) |
Jan 05, 2022 | 551.30 | 565.45 | 531.42 | 533.52 | 110,584 | -9.66(-1.78%) |
Jan 04, 2022 | 517.26 | 557.52 | 516.36 | 543.18 | 150,210 | +42.55(+8.50%) |