Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 474.03 | 491.70 | 473.35 | 481.64 | 49,869 | +5.01(+1.05%) |
Mar 30, 2022 | 480.08 | 480.08 | 470.15 | 476.62 | 38,074 | -2.69(-0.56%) |
Mar 29, 2022 | 473.34 | 482.64 | 472.76 | 479.32 | 36,518 | +10.43(+2.22%) |
Mar 28, 2022 | 470.15 | 475.45 | 465.31 | 468.89 | 53,530 | -1.26(-0.27%) |
Mar 25, 2022 | 463.74 | 471.72 | 460.45 | 470.15 | 37,968 | +5.44(+1.17%) |
Mar 24, 2022 | 470.26 | 471.71 | 455.61 | 464.71 | 38,333 | -4.57(-0.97%) |
Mar 23, 2022 | 475.76 | 481.98 | 460.89 | 469.29 | 39,158 | -10.61(-2.21%) |
Mar 22, 2022 | 484.45 | 485.67 | 469.48 | 479.89 | 44,596 | +0.17(+0.04%) |
Mar 21, 2022 | 491.51 | 498.94 | 468.26 | 479.72 | 55,281 | -17.68(-3.55%) |
Mar 18, 2022 | 480.00 | 501.45 | 468.55 | 497.40 | 130,618 | +19.49(+4.08%) |
Mar 17, 2022 | 474.45 | 483.74 | 473.07 | 477.90 | 26,982 | -2.97(-0.62%) |
Mar 16, 2022 | 475.52 | 489.61 | 465.14 | 480.87 | 40,969 | +7.16(+1.51%) |
Mar 15, 2022 | 442.51 | 477.77 | 441.07 | 473.71 | 48,106 | +36.31(+8.30%) |
Mar 14, 2022 | 436.66 | 451.89 | 436.66 | 437.39 | 24,394 | +0.74(+0.17%) |
Mar 11, 2022 | 459.53 | 460.45 | 434.51 | 436.66 | 19,538 | -17.79(-3.91%) |
Mar 10, 2022 | 450.96 | 454.86 | 432.29 | 454.44 | 39,974 | -6.42(-1.39%) |
Mar 09, 2022 | 447.14 | 462.12 | 433.86 | 460.86 | 55,313 | +15.81(+3.55%) |
Mar 08, 2022 | 426.27 | 445.84 | 426.18 | 445.05 | 50,357 | +16.20(+3.78%) |
Mar 07, 2022 | 438.75 | 438.75 | 413.35 | 428.85 | 41,663 | -14.36(-3.24%) |
Mar 04, 2022 | 449.86 | 449.86 | 439.73 | 443.21 | 32,861 | -10.27(-2.26%) |
Mar 03, 2022 | 477.76 | 477.76 | 449.88 | 453.48 | 33,861 | -25.80(-5.38%) |
Mar 02, 2022 | 471.11 | 491.41 | 471.11 | 479.27 | 36,411 | +10.18(+2.17%) |
Mar 01, 2022 | 476.71 | 495.16 | 461.43 | 469.09 | 46,917 | -12.62(-2.62%) |
Feb 28, 2022 | 467.22 | 497.07 | 467.22 | 481.71 | 60,718 | +7.60(+1.60%) |
Feb 25, 2022 | 433.31 | 479.29 | 450.28 | 474.11 | 76,307 | +41.83(+9.68%) |
Feb 24, 2022 | 425.61 | 435.75 | 407.47 | 432.29 | 104,364 | -0.70(-0.16%) |
Feb 23, 2022 | 543.43 | 554.30 | 428.43 | 432.98 | 103,690 | -132.79(-23.47%) |
Feb 22, 2022 | 551.21 | 571.08 | 551.21 | 565.77 | 25,501 | +8.18(+1.47%) |
Feb 18, 2022 | 557.59 | 0 | +8.79(+1.60%) | |||
Feb 17, 2022 | 547.38 | 550.44 | 539.48 | 548.79 | 25,044 | +2.82(+0.52%) |
Feb 16, 2022 | 556.33 | 543.98 | 545.97 | 34,282 | -13.51(-2.42%) | |
Feb 15, 2022 | 572.13 | 573.50 | 559.47 | 559.49 | 32,732 | -11.48(-2.01%) |
Feb 14, 2022 | 558.65 | 571.91 | 545.87 | 570.97 | 30,334 | +11.40(+2.04%) |
Feb 11, 2022 | 542.85 | 572.91 | 541.25 | 559.57 | 41,982 | +22.93(+4.27%) |
Feb 10, 2022 | 556.37 | 558.82 | 533.36 | 536.64 | 38,477 | -20.81(-3.73%) |
Feb 09, 2022 | 560.30 | 560.30 | 549.90 | 557.45 | 21,568 | +3.46(+0.62%) |
Feb 08, 2022 | 543.63 | 560.06 | 543.34 | 553.99 | 23,771 | +9.12(+1.67%) |
Feb 07, 2022 | 552.44 | 554.76 | 542.85 | 544.87 | 21,525 | -5.86(-1.06%) |
Feb 04, 2022 | 553.81 | 556.72 | 542.85 | 550.72 | 25,198 | -3.18(-0.57%) |
Feb 03, 2022 | 540.91 | 553.90 | 553.90 | 19,320 | +7.36(+1.35%) | |
Feb 02, 2022 | 550.60 | 554.97 | 541.88 | 546.55 | 40,950 | -0.18(-0.03%) |
Feb 01, 2022 | 558.99 | 559.41 | 533.88 | 546.73 | 38,861 | -8.73(-1.57%) |
Jan 31, 2022 | 560.22 | 555.46 | 28,565 | -3.60(-0.64%) | ||
Jan 28, 2022 | 549.02 | 559.05 | 546.00 | 559.05 | 17,691 | +9.56(+1.74%) |
Jan 27, 2022 | 569.37 | 577.84 | 543.87 | 549.49 | 23,944 | -17.27(-3.05%) |
Jan 26, 2022 | 576.73 | 586.98 | 566.61 | 566.77 | 35,294 | -13.06(-2.25%) |
Jan 25, 2022 | 580.51 | 584.65 | 570.21 | 579.83 | 38,228 | -2.04(-0.35%) |
Jan 24, 2022 | 554.20 | 585.78 | 542.82 | 581.87 | 38,692 | +23.76(+4.26%) |
Jan 21, 2022 | 558.12 | 581.25 | 558.11 | 558.11 | 31,737 | -1.01(-0.18%) |
Jan 20, 2022 | 559.10 | 581.30 | 558.77 | 559.12 | 23,503 | +0.46(+0.08%) |
Jan 19, 2022 | 579.88 | 585.61 | 556.70 | 558.66 | 30,991 | -15.05(-2.62%) |
Jan 18, 2022 | 592.94 | 592.94 | 571.61 | 573.71 | 28,830 | -22.79(-3.82%) |
Jan 14, 2022 | 596.50 | 0 | -6.00(-1.00%) | |||
Jan 13, 2022 | 588.62 | 618.20 | 587.39 | 602.49 | 49,320 | +18.46(+3.16%) |
Jan 12, 2022 | 578.94 | 590.74 | 573.82 | 584.03 | 24,783 | +4.59(+0.79%) |
Jan 11, 2022 | 574.43 | 582.64 | 548.87 | 579.44 | 60,109 | +9.94(+1.75%) |
Jan 10, 2022 | 580.51 | 580.51 | 562.98 | 569.50 | 40,179 | -11.88(-2.04%) |
Jan 07, 2022 | 602.88 | 602.88 | 581.38 | 581.38 | 32,119 | -24.97(-4.12%) |
Jan 06, 2022 | 593.01 | 609.33 | 589.98 | 606.35 | 27,493 | +19.11(+3.25%) |
Jan 05, 2022 | 585.36 | 599.89 | 585.25 | 587.24 | 22,361 | -2.30(-0.39%) |
Jan 04, 2022 | 599.76 | 601.73 | 577.28 | 589.54 | 24,541 | -8.16(-1.37%) |