Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 499.49 | 503.72 | 489.30 | 489.30 | 942,419 | -7.20(-1.45%) |
Mar 30, 2022 | 497.15 | 500.18 | 492.66 | 496.50 | 573,786 | -6.31(-1.26%) |
Mar 29, 2022 | 503.31 | 512.08 | 497.01 | 502.82 | 740,308 | +8.72(+1.76%) |
Mar 28, 2022 | 480.08 | 494.11 | 478.94 | 494.10 | 979,344 | +17.03(+3.57%) |
Mar 25, 2022 | 485.31 | 485.51 | 473.42 | 477.07 | 370,340 | -5.27(-1.09%) |
Mar 24, 2022 | 480.37 | 485.53 | 477.45 | 482.35 | 490,816 | +4.36(+0.91%) |
Mar 23, 2022 | 490.39 | 491.74 | 477.51 | 477.99 | 590,745 | -18.01(-3.63%) |
Mar 22, 2022 | 498.46 | 501.02 | 490.22 | 496.00 | 503,136 | +2.69(+0.54%) |
Mar 21, 2022 | 500.02 | 505.95 | 488.48 | 493.31 | 433,621 | -12.98(-2.56%) |
Mar 18, 2022 | 486.97 | 508.63 | 485.35 | 506.29 | 881,925 | +21.31(+4.39%) |
Mar 17, 2022 | 473.86 | 484.99 | 472.69 | 484.98 | 427,412 | +5.33(+1.11%) |
Mar 16, 2022 | 466.73 | 480.27 | 463.76 | 479.65 | 564,488 | +21.43(+4.68%) |
Mar 15, 2022 | 452.26 | 461.48 | 447.58 | 458.23 | 485,001 | +13.24(+2.98%) |
Mar 14, 2022 | 447.58 | 449.45 | 440.34 | 444.98 | 582,728 | +0.68(+0.15%) |
Mar 11, 2022 | 456.45 | 460.57 | 442.21 | 444.30 | 680,979 | -8.40(-1.85%) |
Mar 10, 2022 | 464.31 | 468.17 | 446.07 | 452.70 | 790,860 | -22.25(-4.69%) |
Mar 09, 2022 | 466.86 | 481.88 | 462.33 | 474.95 | 612,106 | +21.53(+4.75%) |
Mar 08, 2022 | 455.38 | 460.85 | 438.68 | 453.42 | 820,693 | -1.36(-0.30%) |
Mar 07, 2022 | 483.78 | 484.13 | 454.31 | 454.78 | 735,926 | -29.56(-6.10%) |
Mar 04, 2022 | 491.56 | 491.56 | 477.93 | 484.34 | 598,876 | -9.08(-1.84%) |
Mar 03, 2022 | 502.31 | 505.00 | 491.36 | 493.42 | 368,087 | -3.87(-0.78%) |
Mar 02, 2022 | 492.94 | 500.89 | 490.37 | 497.29 | 674,211 | +10.42(+2.14%) |
Mar 01, 2022 | 488.71 | 500.12 | 483.76 | 486.87 | 858,750 | -1.28(-0.26%) |
Feb 28, 2022 | 491.24 | 495.45 | 483.23 | 488.15 | 922,435 | -11.21(-2.24%) |
Feb 25, 2022 | 497.17 | 501.14 | 487.30 | 499.36 | 936,903 | +4.61(+0.93%) |
Feb 24, 2022 | 478.67 | 496.21 | 476.96 | 494.74 | 1,527,121 | -0.91(-0.18%) |
Feb 23, 2022 | 511.89 | 516.55 | 494.01 | 495.65 | 690,734 | -11.59(-2.28%) |
Feb 22, 2022 | 507.39 | 518.73 | 502.07 | 507.24 | 613,682 | -5.54(-1.08%) |
Feb 18, 2022 | 512.77 | 0 | -4.36(-0.84%) | |||
Feb 17, 2022 | 521.71 | 524.29 | 514.16 | 517.13 | 452,416 | -10.78(-2.04%) |
Feb 16, 2022 | 527.82 | 531.36 | 518.91 | 527.91 | 276,411 | -2.70(-0.51%) |
Feb 15, 2022 | 529.41 | 535.04 | 523.70 | 530.61 | 393,701 | +13.02(+2.52%) |
Feb 14, 2022 | 517.73 | 520.93 | 506.86 | 517.59 | 496,133 | -1.25(-0.24%) |
Feb 11, 2022 | 530.21 | 534.35 | 514.71 | 518.84 | 484,668 | -10.54(-1.99%) |
Feb 10, 2022 | 533.72 | 542.38 | 525.27 | 529.38 | 568,940 | -15.89(-2.91%) |
Feb 09, 2022 | 522.43 | 547.99 | 520.53 | 545.27 | 505,347 | +14.89(+2.81%) |
Feb 08, 2022 | 513.68 | 531.22 | 509.80 | 530.38 | 689,837 | -4.19(-0.78%) |
Feb 07, 2022 | 535.83 | 544.81 | 529.98 | 534.57 | 632,634 | -4.14(-0.77%) |
Feb 04, 2022 | 521.96 | 546.98 | 517.17 | 538.70 | 701,171 | +13.98(+2.67%) |
Feb 03, 2022 | 524.42 | 530.44 | 524.72 | 680,323 | -9.25(-1.73%) | |
Feb 02, 2022 | 545.03 | 545.03 | 523.85 | 533.96 | 653,479 | +4.30(+0.81%) |
Feb 01, 2022 | 522.96 | 530.47 | 511.89 | 529.66 | 916,861 | +9.01(+1.73%) |
Jan 31, 2022 | 496.36 | 521.70 | 520.65 | 839,663 | +27.18(+5.51%) | |
Jan 28, 2022 | 469.54 | 494.84 | 463.67 | 493.47 | 567,112 | +15.87(+3.32%) |
Jan 27, 2022 | 477.10 | 501.98 | 474.57 | 477.60 | 1,110,174 | -0.33(-0.07%) |
Jan 26, 2022 | 488.97 | 497.59 | 472.51 | 477.93 | 889,340 | -0.77(-0.16%) |
Jan 25, 2022 | 480.98 | 487.23 | 475.51 | 478.69 | 724,470 | -13.74(-2.79%) |
Jan 24, 2022 | 476.05 | 493.67 | 461.29 | 492.44 | 938,469 | +6.07(+1.25%) |
Jan 21, 2022 | 498.90 | 501.08 | 485.16 | 486.37 | 667,523 | -14.60(-2.91%) |
Jan 20, 2022 | 505.02 | 517.32 | 499.89 | 500.96 | 590,117 | +2.38(+0.48%) |
Jan 19, 2022 | 507.34 | 516.70 | 498.03 | 498.58 | 540,219 | -3.19(-0.64%) |
Jan 18, 2022 | 498.86 | 507.79 | 493.85 | 501.78 | 668,154 | -9.76(-1.91%) |
Jan 14, 2022 | 511.54 | 0 | -6.48(-1.25%) | |||
Jan 13, 2022 | 542.91 | 547.76 | 515.25 | 518.02 | 614,313 | -24.93(-4.59%) |
Jan 12, 2022 | 544.50 | 551.61 | 538.98 | 542.95 | 548,683 | +5.59(+1.04%) |
Jan 11, 2022 | 528.54 | 539.43 | 523.78 | 537.35 | 696,822 | +11.13(+2.11%) |
Jan 10, 2022 | 526.83 | 529.35 | 513.12 | 526.22 | 1,113,310 | -9.85(-1.84%) |
Jan 07, 2022 | 546.73 | 549.83 | 535.76 | 536.07 | 568,037 | -10.66(-1.95%) |
Jan 06, 2022 | 546.36 | 549.67 | 534.34 | 546.73 | 726,518 | -3.05(-0.55%) |
Jan 05, 2022 | 573.15 | 574.75 | 548.90 | 549.78 | 564,699 | -24.29(-4.23%) |
Jan 04, 2022 | 587.71 | 588.82 | 567.17 | 574.07 | 393,149 | -4.32(-0.75%) |