Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 474.24 | 491.92 | 473.56 | 481.85 | 49,846 | +5.01(+1.05%) |
Mar 30, 2022 | 480.29 | 480.29 | 470.36 | 476.84 | 38,057 | -2.70(-0.56%) |
Mar 29, 2022 | 473.55 | 482.86 | 472.97 | 479.54 | 36,501 | +10.44(+2.22%) |
Mar 28, 2022 | 470.36 | 475.67 | 465.52 | 469.10 | 53,505 | -1.26(-0.27%) |
Mar 25, 2022 | 463.95 | 471.93 | 460.66 | 470.36 | 37,951 | +5.44(+1.17%) |
Mar 24, 2022 | 470.47 | 471.92 | 455.81 | 464.92 | 38,316 | -4.58(-0.98%) |
Mar 23, 2022 | 475.98 | 482.19 | 461.10 | 469.50 | 39,140 | -10.61(-2.21%) |
Mar 22, 2022 | 484.67 | 485.89 | 469.69 | 480.11 | 44,576 | +0.17(+0.04%) |
Mar 21, 2022 | 491.74 | 499.17 | 468.47 | 479.93 | 55,256 | -17.69(-3.55%) |
Mar 18, 2022 | 480.21 | 501.68 | 468.76 | 497.62 | 130,559 | +19.50(+4.08%) |
Mar 17, 2022 | 474.67 | 483.96 | 473.28 | 478.12 | 26,969 | -2.97(-0.62%) |
Mar 16, 2022 | 475.74 | 489.83 | 465.35 | 481.09 | 40,950 | +7.17(+1.51%) |
Mar 15, 2022 | 442.71 | 477.99 | 441.27 | 473.92 | 48,084 | +36.33(+8.30%) |
Mar 14, 2022 | 436.86 | 452.09 | 436.86 | 437.59 | 24,383 | +0.74(+0.17%) |
Mar 11, 2022 | 459.74 | 460.66 | 434.71 | 436.86 | 19,529 | -17.80(-3.91%) |
Mar 10, 2022 | 451.17 | 455.07 | 432.48 | 454.65 | 39,955 | -6.42(-1.39%) |
Mar 09, 2022 | 447.34 | 462.33 | 434.05 | 461.07 | 55,288 | +15.82(+3.55%) |
Mar 08, 2022 | 426.47 | 446.04 | 426.37 | 445.25 | 50,335 | +16.21(+3.78%) |
Mar 07, 2022 | 438.95 | 438.95 | 413.53 | 429.05 | 41,644 | -14.36(-3.24%) |
Mar 04, 2022 | 450.06 | 450.06 | 439.93 | 443.41 | 32,846 | -10.27(-2.26%) |
Mar 03, 2022 | 477.98 | 477.98 | 450.08 | 453.68 | 33,846 | -25.81(-5.38%) |
Mar 02, 2022 | 471.32 | 491.63 | 471.32 | 479.49 | 36,395 | +10.18(+2.17%) |
Mar 01, 2022 | 476.93 | 495.38 | 461.63 | 469.31 | 46,896 | -12.63(-2.62%) |
Feb 28, 2022 | 467.43 | 497.29 | 467.43 | 481.93 | 60,690 | +7.60(+1.60%) |
Feb 25, 2022 | 433.51 | 479.51 | 450.48 | 474.33 | 76,273 | +41.85(+9.68%) |
Feb 24, 2022 | 425.80 | 435.94 | 407.65 | 432.48 | 104,317 | -0.70(-0.16%) |
Feb 23, 2022 | 543.68 | 554.55 | 428.63 | 433.18 | 103,643 | -132.85(-23.47%) |
Feb 22, 2022 | 551.46 | 571.34 | 551.46 | 566.02 | 25,490 | +8.18(+1.47%) |
Feb 18, 2022 | 557.84 | 0 | +8.80(+1.60%) | |||
Feb 17, 2022 | 547.63 | 550.69 | 539.72 | 549.04 | 25,033 | +2.82(+0.52%) |
Feb 16, 2022 | 556.58 | 544.22 | 546.22 | 34,267 | -13.52(-2.42%) | |
Feb 15, 2022 | 572.39 | 573.76 | 559.72 | 559.74 | 32,717 | -11.48(-2.01%) |
Feb 14, 2022 | 558.91 | 572.17 | 546.12 | 571.22 | 30,321 | +11.40(+2.04%) |
Feb 11, 2022 | 543.10 | 573.17 | 541.50 | 559.82 | 41,963 | +22.94(+4.27%) |
Feb 10, 2022 | 556.62 | 559.07 | 533.60 | 536.88 | 38,459 | -20.82(-3.73%) |
Feb 09, 2022 | 560.55 | 560.55 | 550.15 | 557.70 | 21,558 | +3.46(+0.62%) |
Feb 08, 2022 | 543.87 | 560.31 | 543.58 | 554.24 | 23,761 | +9.13(+1.67%) |
Feb 07, 2022 | 552.69 | 555.01 | 543.10 | 545.12 | 21,515 | -5.86(-1.06%) |
Feb 04, 2022 | 554.06 | 556.97 | 543.10 | 550.97 | 25,187 | -3.18(-0.57%) |
Feb 03, 2022 | 541.16 | 554.15 | 554.15 | 19,311 | +7.36(+1.35%) | |
Feb 02, 2022 | 550.85 | 555.22 | 542.13 | 546.79 | 40,932 | -0.18(-0.03%) |
Feb 01, 2022 | 559.25 | 559.66 | 534.12 | 546.98 | 38,844 | -8.73(-1.57%) |
Jan 31, 2022 | 560.48 | 555.71 | 28,552 | -3.60(-0.64%) | ||
Jan 28, 2022 | 549.27 | 559.30 | 546.25 | 559.30 | 17,683 | +9.56(+1.74%) |
Jan 27, 2022 | 569.62 | 578.10 | 544.12 | 549.74 | 23,933 | -17.28(-3.05%) |
Jan 26, 2022 | 576.99 | 587.25 | 566.87 | 567.02 | 35,278 | -13.07(-2.25%) |
Jan 25, 2022 | 580.77 | 584.92 | 570.47 | 580.09 | 38,211 | -2.04(-0.35%) |
Jan 24, 2022 | 554.45 | 586.04 | 543.07 | 582.14 | 38,675 | +23.77(+4.26%) |
Jan 21, 2022 | 558.38 | 581.52 | 558.37 | 558.37 | 31,723 | -1.01(-0.18%) |
Jan 20, 2022 | 559.36 | 581.57 | 559.02 | 559.38 | 23,492 | +0.47(+0.08%) |
Jan 19, 2022 | 580.14 | 585.88 | 556.95 | 558.91 | 30,977 | -15.06(-2.62%) |
Jan 18, 2022 | 593.21 | 593.21 | 571.87 | 573.97 | 28,817 | -22.80(-3.82%) |
Jan 14, 2022 | 596.76 | 0 | -6.00(-1.00%) | |||
Jan 13, 2022 | 588.88 | 618.48 | 587.65 | 602.77 | 49,298 | +18.47(+3.16%) |
Jan 12, 2022 | 579.20 | 591.01 | 574.08 | 584.30 | 24,771 | +4.60(+0.79%) |
Jan 11, 2022 | 574.69 | 582.90 | 549.12 | 579.70 | 60,082 | +9.95(+1.75%) |
Jan 10, 2022 | 580.77 | 580.77 | 563.23 | 569.76 | 40,161 | -11.88(-2.04%) |
Jan 07, 2022 | 603.15 | 603.15 | 581.64 | 581.64 | 32,105 | -24.98(-4.12%) |
Jan 06, 2022 | 593.27 | 609.60 | 590.24 | 606.62 | 27,480 | +19.12(+3.25%) |
Jan 05, 2022 | 585.63 | 600.16 | 585.52 | 587.51 | 22,351 | -2.30(-0.39%) |
Jan 04, 2022 | 600.03 | 602.00 | 577.54 | 589.80 | 24,530 | -8.16(-1.36%) |