Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 589.40 | 598.16 | 587.73 | 587.73 | 1,647,150 | -4.48(-0.76%) |
Mar 30, 2022 | 589.60 | 596.28 | 587.97 | 592.21 | 1,098,335 | +2.27(+0.38%) |
Mar 29, 2022 | 589.83 | 593.65 | 582.05 | 589.94 | 1,207,230 | +9.63(+1.66%) |
Mar 28, 2022 | 574.14 | 580.42 | 572.17 | 580.31 | 990,247 | +8.86(+1.55%) |
Mar 25, 2022 | 575.02 | 578.18 | 565.46 | 571.45 | 1,042,447 | +0.60(+0.10%) |
Mar 24, 2022 | 571.30 | 572.59 | 564.26 | 570.85 | 976,050 | +2.37(+0.42%) |
Mar 23, 2022 | 578.72 | 580.20 | 567.13 | 568.49 | 1,201,031 | -15.97(-2.73%) |
Mar 22, 2022 | 587.35 | 591.74 | 583.62 | 584.46 | 1,511,501 | -1.93(-0.33%) |
Mar 21, 2022 | 578.93 | 587.27 | 578.93 | 586.39 | 1,699,446 | +0.21(+0.04%) |
Mar 18, 2022 | 573.96 | 587.65 | 570.50 | 586.18 | 2,635,156 | +16.76(+2.94%) |
Mar 17, 2022 | 559.82 | 569.84 | 556.25 | 569.42 | 1,337,226 | +9.65(+1.72%) |
Mar 16, 2022 | 554.07 | 563.13 | 548.27 | 559.77 | 1,407,631 | +11.85(+2.16%) |
Mar 15, 2022 | 537.63 | 549.77 | 537.07 | 547.92 | 1,259,335 | +14.99(+2.81%) |
Mar 14, 2022 | 532.73 | 548.36 | 527.75 | 532.93 | 1,108,480 | +6.04(+1.15%) |
Mar 11, 2022 | 540.25 | 540.51 | 526.02 | 526.89 | 957,500 | -8.39(-1.57%) |
Mar 10, 2022 | 533.48 | 538.57 | 530.93 | 535.29 | 1,489,380 | -3.43(-0.64%) |
Mar 09, 2022 | 536.73 | 540.85 | 528.10 | 538.72 | 1,489,170 | +17.60(+3.38%) |
Mar 08, 2022 | 523.70 | 532.78 | 517.03 | 521.12 | 1,795,033 | -10.69(-2.01%) |
Mar 07, 2022 | 539.02 | 541.90 | 521.28 | 531.81 | 2,180,396 | -12.50(-2.30%) |
Mar 04, 2022 | 547.24 | 548.30 | 534.10 | 544.31 | 1,325,198 | -6.93(-1.26%) |
Mar 03, 2022 | 554.94 | 565.83 | 547.67 | 551.24 | 1,362,650 | -2.15(-0.39%) |
Mar 02, 2022 | 541.77 | 558.68 | 539.37 | 553.39 | 1,671,718 | +13.31(+2.46%) |
Mar 01, 2022 | 541.62 | 544.60 | 535.86 | 540.08 | 1,618,882 | -0.92(-0.17%) |
Feb 28, 2022 | 542.12 | 546.67 | 535.88 | 541.01 | 1,782,613 | -5.80(-1.06%) |
Feb 25, 2022 | 533.90 | 547.04 | 539.28 | 546.80 | 1,163,303 | +9.61(+1.79%) |
Feb 24, 2022 | 515.95 | 539.39 | 511.11 | 537.20 | 2,191,015 | +11.53(+2.19%) |
Feb 23, 2022 | 529.07 | 539.66 | 524.94 | 525.67 | 1,529,040 | -1.30(-0.25%) |
Feb 22, 2022 | 533.38 | 537.73 | 524.00 | 526.98 | 1,737,623 | -7.21(-1.35%) |
Feb 18, 2022 | 534.18 | 0 | -3.38(-0.63%) | |||
Feb 17, 2022 | 547.77 | 547.77 | 536.62 | 537.57 | 1,677,138 | -9.76(-1.78%) |
Feb 16, 2022 | 549.33 | 551.65 | 536.20 | 547.32 | 2,166,580 | -6.28(-1.14%) |
Feb 15, 2022 | 564.36 | 568.09 | 550.77 | 553.61 | 1,446,547 | -4.50(-0.81%) |
Feb 14, 2022 | 561.41 | 565.64 | 552.91 | 558.10 | 1,395,339 | -5.07(-0.90%) |
Feb 11, 2022 | 575.78 | 581.66 | 561.46 | 563.17 | 1,735,720 | -13.91(-2.41%) |
Feb 10, 2022 | 578.47 | 583.98 | 574.14 | 577.09 | 1,941,821 | -9.52(-1.62%) |
Feb 09, 2022 | 590.92 | 595.17 | 584.76 | 586.61 | 1,343,148 | +2.31(+0.40%) |
Feb 08, 2022 | 574.71 | 589.39 | 574.71 | 584.30 | 1,150,274 | +0.48(+0.08%) |
Feb 07, 2022 | 594.61 | 596.45 | 581.68 | 583.82 | 1,249,866 | -7.33(-1.24%) |
Feb 04, 2022 | 589.05 | 595.88 | 584.49 | 591.15 | 1,400,880 | -0.51(-0.09%) |
Feb 03, 2022 | 591.93 | 586.44 | 591.66 | 1,767,709 | -9.15(-1.52%) | |
Feb 02, 2022 | 602.80 | 605.36 | 591.04 | 600.81 | 2,097,107 | +9.77(+1.65%) |
Feb 01, 2022 | 585.06 | 592.57 | 577.02 | 591.04 | 2,227,465 | +12.94(+2.24%) |
Jan 31, 2022 | 570.84 | 578.41 | 578.10 | 1,896,571 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.53 | 569.24 | 540.71 | 568.88 | 1,595,905 | +18.19(+3.30%) |
Jan 27, 2022 | 565.45 | 568.27 | 549.77 | 550.69 | 1,944,088 | -9.11(-1.63%) |
Jan 26, 2022 | 572.09 | 572.44 | 555.31 | 559.80 | 1,903,338 | -4.82(-0.85%) |
Jan 25, 2022 | 565.46 | 572.62 | 557.63 | 564.63 | 1,874,946 | -8.01(-1.40%) |
Jan 24, 2022 | 567.71 | 573.04 | 549.33 | 572.63 | 2,600,543 | -4.50(-0.78%) |
Jan 21, 2022 | 584.65 | 587.28 | 575.10 | 577.14 | 2,107,128 | -7.79(-1.33%) |
Jan 20, 2022 | 591.79 | 599.16 | 583.55 | 584.92 | 1,538,824 | -8.74(-1.47%) |
Jan 19, 2022 | 590.44 | 599.27 | 588.99 | 593.67 | 1,886,238 | +6.81(+1.16%) |
Jan 18, 2022 | 582.91 | 591.53 | 580.97 | 586.85 | 1,859,710 | -4.67(-0.79%) |
Jan 14, 2022 | 591.53 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.27 | 622.46 | 596.61 | 597.58 | 2,027,304 | -24.18(-3.89%) |
Jan 12, 2022 | 615.28 | 628.41 | 615.28 | 621.76 | 1,562,770 | +4.67(+0.76%) |
Jan 11, 2022 | 621.56 | 623.83 | 608.62 | 617.09 | 2,488,446 | -4.51(-0.73%) |
Jan 10, 2022 | 596.54 | 621.98 | 595.62 | 621.60 | 2,107,283 | +17.87(+2.96%) |
Jan 07, 2022 | 617.58 | 618.06 | 602.86 | 603.73 | 1,751,511 | -13.26(-2.15%) |
Jan 06, 2022 | 614.60 | 623.37 | 606.26 | 616.99 | 1,695,319 | +1.87(+0.30%) |
Jan 05, 2022 | 614.60 | 625.30 | 612.40 | 615.12 | 1,924,969 | +0.52(+0.08%) |
Jan 04, 2022 | 633.79 | 634.51 | 609.22 | 614.60 | 2,612,324 | -26.77(-4.17%) |