Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 498.72 | 504.64 | 489.92 | 489.96 | 1,449,368 | -11.23(-2.24%) |
Mar 30, 2022 | 491.12 | 501.36 | 491.00 | 501.19 | 1,446,233 | +11.42(+2.33%) |
Mar 29, 2022 | 488.44 | 490.96 | 483.93 | 489.77 | 1,274,766 | +6.22(+1.29%) |
Mar 28, 2022 | 482.32 | 483.93 | 475.80 | 483.55 | 906,372 | +4.02(+0.84%) |
Mar 25, 2022 | 472.58 | 479.73 | 472.44 | 479.52 | 859,538 | +7.01(+1.48%) |
Mar 24, 2022 | 463.07 | 474.40 | 462.14 | 472.51 | 884,579 | +11.53(+2.50%) |
Mar 23, 2022 | 465.84 | 469.16 | 460.74 | 460.98 | 1,095,093 | -9.35(-1.99%) |
Mar 22, 2022 | 476.64 | 478.89 | 468.59 | 470.33 | 1,672,497 | -4.45(-0.94%) |
Mar 21, 2022 | 476.79 | 484.55 | 471.25 | 474.78 | 1,663,408 | -2.01(-0.42%) |
Mar 18, 2022 | 474.63 | 480.92 | 471.62 | 476.79 | 2,830,772 | -0.11(-0.02%) |
Mar 17, 2022 | 466.75 | 477.24 | 465.78 | 476.90 | 1,249,651 | +7.29(+1.55%) |
Mar 16, 2022 | 468.91 | 475.01 | 460.86 | 469.61 | 1,341,175 | +3.12(+0.67%) |
Mar 15, 2022 | 460.90 | 468.06 | 459.08 | 466.49 | 1,307,387 | +9.34(+2.04%) |
Mar 14, 2022 | 469.17 | 472.17 | 452.90 | 457.15 | 1,431,487 | -6.91(-1.49%) |
Mar 11, 2022 | 472.54 | 476.77 | 462.82 | 464.06 | 1,077,317 | -7.92(-1.68%) |
Mar 10, 2022 | 457.46 | 473.28 | 456.43 | 471.98 | 1,246,202 | +7.81(+1.68%) |
Mar 09, 2022 | 459.81 | 468.32 | 454.77 | 464.18 | 1,171,292 | +10.55(+2.33%) |
Mar 08, 2022 | 450.21 | 464.59 | 449.38 | 453.62 | 1,784,339 | +1.53(+0.34%) |
Mar 07, 2022 | 468.24 | 471.28 | 450.78 | 452.09 | 1,537,569 | -22.19(-4.68%) |
Mar 04, 2022 | 458.47 | 474.91 | 454.55 | 474.28 | 1,241,327 | +7.78(+1.67%) |
Mar 03, 2022 | 461.61 | 469.28 | 459.53 | 466.50 | 1,217,840 | +5.50(+1.19%) |
Mar 02, 2022 | 452.14 | 466.73 | 452.14 | 461.00 | 1,558,532 | +11.93(+2.66%) |
Mar 01, 2022 | 446.74 | 449.82 | 437.28 | 449.08 | 1,426,339 | -0.35(-0.08%) |
Feb 28, 2022 | 441.70 | 450.12 | 440.76 | 449.42 | 1,227,885 | -1.83(-0.41%) |
Feb 25, 2022 | 441.58 | 452.72 | 446.88 | 451.25 | 1,096,632 | +11.82(+2.69%) |
Feb 24, 2022 | 433.15 | 441.24 | 429.71 | 439.44 | 1,082,214 | -0.72(-0.16%) |
Feb 23, 2022 | 444.18 | 447.68 | 439.53 | 440.15 | 832,673 | -1.47(-0.33%) |
Feb 22, 2022 | 442.73 | 446.08 | 436.64 | 441.63 | 816,383 | -2.22(-0.50%) |
Feb 18, 2022 | 443.85 | 0 | -5.07(-1.13%) | |||
Feb 17, 2022 | 452.94 | 455.25 | 445.60 | 448.92 | 653,315 | -7.20(-1.58%) |
Feb 16, 2022 | 445.69 | 457.41 | 445.69 | 456.12 | 1,068,392 | +8.64(+1.93%) |
Feb 15, 2022 | 445.97 | 449.95 | 443.80 | 447.48 | 882,900 | +5.89(+1.33%) |
Feb 14, 2022 | 446.05 | 447.62 | 436.67 | 441.59 | 1,190,281 | -3.92(-0.88%) |
Feb 11, 2022 | 453.39 | 459.70 | 444.25 | 445.51 | 881,750 | -9.64(-2.12%) |
Feb 10, 2022 | 460.38 | 465.67 | 452.67 | 455.14 | 885,259 | -10.35(-2.22%) |
Feb 09, 2022 | 469.46 | 469.48 | 462.85 | 465.50 | 954,756 | +2.24(+0.48%) |
Feb 08, 2022 | 446.17 | 465.64 | 445.32 | 463.26 | 1,321,496 | +16.24(+3.63%) |
Feb 07, 2022 | 447.60 | 451.91 | 442.29 | 447.02 | 1,083,196 | +3.15(+0.71%) |
Feb 04, 2022 | 443.33 | 449.89 | 443.33 | 443.86 | 1,032,672 | -5.50(-1.22%) |
Feb 03, 2022 | 452.43 | 449.37 | 1,730,219 | +7.59(+1.72%) | ||
Feb 02, 2022 | 436.54 | 445.39 | 435.16 | 441.78 | 1,780,585 | +5.23(+1.20%) |
Feb 01, 2022 | 441.96 | 441.96 | 429.64 | 436.54 | 1,143,554 | -2.08(-0.47%) |
Jan 31, 2022 | 436.62 | 438.62 | 1,133,157 | -1.09(-0.25%) | ||
Jan 28, 2022 | 432.31 | 439.94 | 429.18 | 439.72 | 915,996 | +6.23(+1.44%) |
Jan 27, 2022 | 430.40 | 442.79 | 426.77 | 433.49 | 1,646,392 | +7.35(+1.72%) |
Jan 26, 2022 | 428.87 | 437.29 | 418.63 | 426.14 | 2,273,086 | -10.68(-2.45%) |
Jan 25, 2022 | 440.76 | 442.33 | 432.00 | 436.82 | 2,120,566 | -10.26(-2.30%) |
Jan 24, 2022 | 436.91 | 450.09 | 428.79 | 447.09 | 1,807,777 | +7.90(+1.80%) |
Jan 21, 2022 | 449.55 | 453.49 | 437.91 | 439.19 | 1,109,870 | -11.10(-2.47%) |
Jan 20, 2022 | 445.91 | 459.06 | 444.83 | 450.29 | 1,310,041 | +4.41(+0.99%) |
Jan 19, 2022 | 447.30 | 456.75 | 444.14 | 445.88 | 1,174,808 | +0.20(+0.04%) |
Jan 18, 2022 | 445.48 | 448.03 | 441.64 | 445.69 | 1,058,924 | -4.03(-0.90%) |
Jan 14, 2022 | 449.71 | 0 | +5.28(+1.19%) | |||
Jan 13, 2022 | 447.51 | 449.45 | 442.16 | 444.43 | 604,794 | -4.97(-1.11%) |
Jan 12, 2022 | 450.35 | 452.55 | 446.08 | 449.40 | 736,118 | -1.89(-0.42%) |
Jan 11, 2022 | 437.42 | 452.53 | 435.64 | 451.29 | 1,085,859 | +15.81(+3.63%) |
Jan 10, 2022 | 431.88 | 437.20 | 428.48 | 435.48 | 1,110,205 | +2.83(+0.65%) |
Jan 07, 2022 | 433.49 | 436.07 | 423.99 | 432.65 | 1,362,669 | -4.44(-1.01%) |
Jan 06, 2022 | 443.44 | 450.50 | 430.64 | 437.09 | 1,772,518 | -18.67(-4.10%) |
Jan 05, 2022 | 458.47 | 462.63 | 455.59 | 455.76 | 839,914 | +0.05(+0.01%) |
Jan 04, 2022 | 463.27 | 464.49 | 455.11 | 455.71 | 962,452 | -6.65(-1.44%) |