Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 542.08 | 590.14 | 536.00 | 549.53 | 302,457 | -18.62(-3.28%) |
Apr 28, 2022 | 557.67 | 578.89 | 527.96 | 568.15 | 385,564 | +34.53(+6.47%) |
Apr 27, 2022 | 543.25 | 563.53 | 531.00 | 533.62 | 414,047 | -15.45(-2.81%) |
Apr 26, 2022 | 579.60 | 585.54 | 548.21 | 549.07 | 327,676 | -35.17(-6.02%) |
Apr 25, 2022 | 593.78 | 606.68 | 577.11 | 584.24 | 426,172 | -0.84(-0.14%) |
Apr 22, 2022 | 608.27 | 624.00 | 577.46 | 585.08 | 398,842 | -19.50(-3.23%) |
Apr 21, 2022 | 672.47 | 672.47 | 594.46 | 604.58 | 516,452 | -53.47(-8.13%) |
Apr 20, 2022 | 745.99 | 746.00 | 656.75 | 658.05 | 518,014 | -106.58(-13.94%) |
Apr 19, 2022 | 731.22 | 775.15 | 726.88 | 764.63 | 194,544 | +31.20(+4.25%) |
Apr 18, 2022 | 728.35 | 739.99 | 701.43 | 733.43 | 186,694 | +1.50(+0.20%) |
Apr 14, 2022 | 731.93 | 0 | -27.24(-3.59%) | |||
Apr 13, 2022 | 747.27 | 782.40 | 734.69 | 759.17 | 222,575 | +11.94(+1.60%) |
Apr 12, 2022 | 797.31 | 810.54 | 746.23 | 747.23 | 295,784 | -32.79(-4.20%) |
Apr 11, 2022 | 775.00 | 793.23 | 750.00 | 780.02 | 364,625 | +22.04(+2.91%) |
Apr 08, 2022 | 809.22 | 809.22 | 755.00 | 757.98 | 263,771 | -53.14(-6.55%) |
Apr 07, 2022 | 825.95 | 840.78 | 781.96 | 811.12 | 218,212 | -11.30(-1.37%) |
Apr 06, 2022 | 854.62 | 856.46 | 798.19 | 822.42 | 329,378 | -56.05(-6.38%) |
Apr 05, 2022 | 905.04 | 919.00 | 862.96 | 878.47 | 238,473 | -29.34(-3.23%) |
Apr 04, 2022 | 870.05 | 912.50 | 863.52 | 907.81 | 200,096 | +42.10(+4.86%) |
Apr 01, 2022 | 863.99 | 896.01 | 849.39 | 865.71 | 224,872 | +20.24(+2.39%) |
Mar 31, 2022 | 885.95 | 889.01 | 844.47 | 845.47 | 262,142 | -34.14(-3.88%) |
Mar 30, 2022 | 910.00 | 917.39 | 865.00 | 879.61 | 271,942 | -49.97(-5.38%) |
Mar 29, 2022 | 900.01 | 947.33 | 879.01 | 929.58 | 292,486 | +50.91(+5.79%) |
Mar 28, 2022 | 855.91 | 900.00 | 842.95 | 878.67 | 225,266 | +32.02(+3.78%) |
Mar 25, 2022 | 877.55 | 882.24 | 832.00 | 846.65 | 166,830 | -35.94(-4.07%) |
Mar 24, 2022 | 892.66 | 892.71 | 854.49 | 882.59 | 199,720 | -1.79(-0.20%) |
Mar 23, 2022 | 901.01 | 927.78 | 876.00 | 884.38 | 495,790 | -28.12(-3.08%) |
Mar 22, 2022 | 864.22 | 922.17 | 843.92 | 912.50 | 473,054 | +51.93(+6.03%) |
Mar 21, 2022 | 883.46 | 895.00 | 823.40 | 860.57 | 291,797 | +0.89(+0.10%) |
Mar 18, 2022 | 819.70 | 873.00 | 817.26 | 859.68 | 944,035 | +31.21(+3.77%) |
Mar 17, 2022 | 779.85 | 831.50 | 767.32 | 828.47 | 294,545 | +39.28(+4.98%) |
Mar 16, 2022 | 735.56 | 791.91 | 719.32 | 789.19 | 396,377 | +82.18(+11.62%) |
Mar 15, 2022 | 666.64 | 718.46 | 657.52 | 707.01 | 224,754 | +49.87(+7.59%) |
Mar 14, 2022 | 696.24 | 704.51 | 654.69 | 657.14 | 267,484 | -36.89(-5.32%) |
Mar 11, 2022 | 726.00 | 735.00 | 691.48 | 694.03 | 394,507 | -13.08(-1.85%) |
Mar 10, 2022 | 732.00 | 732.19 | 697.41 | 707.11 | 281,528 | -46.99(-6.23%) |
Mar 09, 2022 | 697.07 | 761.45 | 685.63 | 754.10 | 371,733 | +90.23(+13.59%) |
Mar 08, 2022 | 708.85 | 711.02 | 658.66 | 663.87 | 549,755 | -54.77(-7.62%) |
Mar 07, 2022 | 764.44 | 772.78 | 712.32 | 718.64 | 267,093 | -46.01(-6.02%) |
Mar 04, 2022 | 813.04 | 829.33 | 753.88 | 764.65 | 253,978 | -48.18(-5.93%) |
Mar 03, 2022 | 840.20 | 845.00 | 801.00 | 812.83 | 163,684 | -21.03(-2.52%) |
Mar 02, 2022 | 862.14 | 862.14 | 807.27 | 833.86 | 291,382 | -24.47(-2.85%) |
Mar 01, 2022 | 874.75 | 900.15 | 855.00 | 858.33 | 268,328 | -21.59(-2.45%) |
Feb 28, 2022 | 863.51 | 890.37 | 848.59 | 879.92 | 373,907 | +19.97(+2.32%) |
Feb 25, 2022 | 864.90 | 863.06 | 831.31 | 859.95 | 371,727 | +9.33(+1.10%) |
Feb 24, 2022 | 752.00 | 855.24 | 752.00 | 850.62 | 356,812 | +51.40(+6.43%) |
Feb 23, 2022 | 813.03 | 837.69 | 797.00 | 799.22 | 316,176 | -1.61(-0.20%) |
Feb 22, 2022 | 810.20 | 841.93 | 797.97 | 800.83 | 352,410 | -36.17(-4.32%) |
Feb 18, 2022 | 837.00 | 0 | -0.09(-0.01%) | |||
Feb 17, 2022 | 925.07 | 929.85 | 831.87 | 837.09 | 392,457 | -101.82(-10.84%) |
Feb 16, 2022 | 1017 | 1017 | 914.00 | 938.91 | 706,788 | -193.71(-17.10%) |
Feb 15, 2022 | 1110 | 1134 | 1076 | 1133 | 187,315 | +53.67(+4.97%) |
Feb 14, 2022 | 1082 | 1109 | 1065 | 1079 | 206,561 | -10.60(-0.97%) |
Feb 11, 2022 | 1133 | 1149 | 1065 | 1090 | 320,948 | -45.59(-4.02%) |
Feb 10, 2022 | 1137 | 1179 | 1126 | 1135 | 208,117 | -35.06(-3.00%) |
Feb 09, 2022 | 1153 | 1174 | 1124 | 1170 | 213,335 | +54.62(+4.90%) |
Feb 08, 2022 | 1092 | 1119 | 1086 | 1116 | 208,025 | +19.14(+1.75%) |
Feb 07, 2022 | 1121 | 1153 | 1085 | 1096 | 197,435 | -21.80(-1.95%) |
Feb 04, 2022 | 1067 | 1138 | 1036 | 1118 | 272,225 | +90.50(+8.81%) |
Feb 03, 2022 | 1050 | 1023 | 1028 | 415,505 | -94.67(-8.43%) | |
Feb 02, 2022 | 1250 | 1250 | 1098 | 1122 | 417,376 | -125.21(-10.04%) |