Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 547.05 | 565.60 | 547.05 | 550.37 | 103,110 | +2.75(+0.50%) |
Mar 30, 2022 | 550.31 | 561.10 | 544.40 | 547.62 | 74,124 | -5.40(-0.98%) |
Mar 29, 2022 | 528.06 | 558.58 | 528.06 | 553.02 | 95,300 | +31.29(+6.00%) |
Mar 28, 2022 | 522.39 | 524.99 | 509.99 | 521.73 | 98,751 | -5.53(-1.05%) |
Mar 25, 2022 | 523.92 | 527.58 | 518.70 | 527.26 | 35,028 | +0.32(+0.06%) |
Mar 24, 2022 | 530.24 | 530.24 | 521.83 | 526.94 | 58,806 | +1.88(+0.36%) |
Mar 23, 2022 | 520.00 | 530.67 | 515.50 | 525.06 | 61,456 | +1.40(+0.27%) |
Mar 22, 2022 | 525.31 | 531.16 | 517.20 | 523.66 | 85,509 | +8.88(+1.73%) |
Mar 21, 2022 | 516.78 | 523.07 | 511.81 | 514.78 | 89,862 | -2.00(-0.39%) |
Mar 18, 2022 | 512.24 | 531.50 | 507.16 | 516.78 | 158,910 | +5.56(+1.09%) |
Mar 17, 2022 | 494.02 | 516.35 | 491.04 | 511.22 | 129,486 | +12.56(+2.52%) |
Mar 16, 2022 | 496.48 | 503.05 | 485.68 | 498.66 | 127,132 | +5.89(+1.20%) |
Mar 15, 2022 | 471.54 | 494.42 | 471.54 | 492.77 | 150,100 | +21.95(+4.66%) |
Mar 14, 2022 | 475.33 | 487.71 | 462.26 | 470.82 | 173,754 | +0.51(+0.11%) |
Mar 11, 2022 | 492.41 | 492.41 | 470.04 | 470.31 | 153,252 | -20.38(-4.15%) |
Mar 10, 2022 | 508.98 | 508.98 | 486.72 | 490.69 | 137,696 | -22.56(-4.40%) |
Mar 09, 2022 | 506.41 | 521.79 | 500.65 | 513.25 | 148,582 | +15.78(+3.17%) |
Mar 08, 2022 | 487.61 | 504.85 | 481.27 | 497.47 | 120,310 | +10.24(+2.10%) |
Mar 07, 2022 | 532.19 | 534.10 | 481.26 | 487.23 | 193,207 | -48.08(-8.98%) |
Mar 04, 2022 | 552.30 | 552.30 | 530.07 | 535.31 | 103,038 | -20.60(-3.71%) |
Mar 03, 2022 | 552.34 | 561.73 | 536.96 | 555.91 | 86,140 | +0.61(+0.11%) |
Mar 02, 2022 | 523.95 | 559.00 | 523.95 | 555.30 | 102,240 | +23.28(+4.38%) |
Mar 01, 2022 | 546.72 | 553.51 | 529.18 | 532.02 | 122,581 | -18.10(-3.29%) |
Feb 28, 2022 | 547.01 | 561.99 | 544.40 | 550.12 | 85,059 | -5.87(-1.06%) |
Feb 25, 2022 | 540.34 | 559.02 | 551.55 | 555.99 | 72,216 | +15.65(+2.90%) |
Feb 24, 2022 | 513.95 | 542.07 | 505.40 | 540.34 | 69,087 | +10.64(+2.01%) |
Feb 23, 2022 | 545.66 | 545.66 | 529.70 | 529.70 | 76,327 | -12.36(-2.28%) |
Feb 22, 2022 | 535.70 | 543.71 | 526.53 | 542.06 | 73,867 | +4.11(+0.76%) |
Feb 18, 2022 | 537.95 | 0 | +14.79(+2.83%) | |||
Feb 17, 2022 | 541.04 | 541.04 | 519.27 | 523.16 | 143,806 | -20.58(-3.78%) |
Feb 16, 2022 | 545.00 | 551.76 | 538.07 | 543.74 | 75,911 | -3.81(-0.70%) |
Feb 15, 2022 | 535.86 | 554.37 | 531.01 | 547.55 | 69,154 | +10.74(+2.00%) |
Feb 14, 2022 | 540.61 | 542.73 | 525.74 | 536.81 | 98,761 | -4.13(-0.76%) |
Feb 11, 2022 | 543.01 | 556.69 | 537.39 | 540.94 | 84,055 | -5.00(-0.92%) |
Feb 10, 2022 | 551.14 | 563.96 | 540.01 | 545.94 | 76,433 | -7.32(-1.32%) |
Feb 09, 2022 | 540.16 | 559.13 | 540.16 | 553.26 | 97,406 | +14.66(+2.72%) |
Feb 08, 2022 | 518.57 | 541.60 | 515.97 | 538.60 | 103,588 | +18.29(+3.52%) |
Feb 07, 2022 | 518.27 | 529.17 | 512.08 | 520.31 | 72,952 | -0.85(-0.16%) |
Feb 04, 2022 | 512.70 | 528.85 | 503.59 | 521.16 | 123,653 | +10.33(+2.02%) |
Feb 03, 2022 | 519.78 | 526.99 | 510.83 | 105,207 | -11.08(-2.12%) | |
Feb 02, 2022 | 531.16 | 531.73 | 505.26 | 521.91 | 133,213 | -4.41(-0.84%) |
Feb 01, 2022 | 525.00 | 538.06 | 490.00 | 526.32 | 185,415 | -13.24(-2.45%) |
Jan 31, 2022 | 534.48 | 539.56 | 188,076 | +8.26(+1.55%) | ||
Jan 28, 2022 | 531.01 | 541.33 | 521.79 | 531.30 | 71,169 | +4.34(+0.82%) |
Jan 27, 2022 | 546.85 | 547.46 | 508.73 | 526.96 | 97,609 | -12.20(-2.26%) |
Jan 26, 2022 | 557.69 | 563.14 | 532.10 | 539.16 | 103,327 | -11.57(-2.10%) |
Jan 25, 2022 | 547.31 | 563.53 | 533.31 | 550.73 | 75,799 | +0.87(+0.16%) |
Jan 24, 2022 | 541.51 | 551.28 | 526.00 | 549.86 | 74,646 | +3.20(+0.59%) |
Jan 21, 2022 | 546.09 | 562.24 | 535.75 | 546.66 | 82,937 | +2.84(+0.52%) |
Jan 20, 2022 | 557.94 | 565.51 | 543.56 | 543.82 | 52,369 | -10.04(-1.81%) |
Jan 19, 2022 | 580.03 | 580.03 | 551.46 | 553.86 | 64,676 | -24.74(-4.28%) |
Jan 18, 2022 | 571.30 | 589.77 | 558.47 | 578.60 | 69,990 | +1.60(+0.28%) |
Jan 14, 2022 | 577.00 | 0 | -17.85(-3.00%) | |||
Jan 13, 2022 | 616.43 | 616.43 | 590.72 | 594.85 | 67,026 | -17.05(-2.79%) |
Jan 12, 2022 | 624.92 | 626.00 | 606.98 | 611.90 | 49,295 | -7.91(-1.28%) |
Jan 11, 2022 | 617.17 | 621.84 | 606.20 | 619.81 | 59,223 | +1.64(+0.27%) |
Jan 10, 2022 | 633.85 | 633.85 | 613.78 | 618.17 | 42,607 | -14.79(-2.34%) |
Jan 07, 2022 | 639.05 | 644.47 | 629.03 | 632.96 | 35,645 | -7.58(-1.18%) |
Jan 06, 2022 | 637.65 | 650.05 | 634.00 | 640.54 | 33,054 | +8.10(+1.28%) |
Jan 05, 2022 | 638.02 | 653.11 | 630.41 | 632.44 | 82,938 | +0.81(+0.13%) |
Jan 04, 2022 | 648.00 | 648.00 | 611.44 | 631.63 | 88,590 | -26.70(-4.06%) |