Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 440.46 | 446.23 | 409.58 | 411.77 | 691,108 | -25.89(-5.92%) |
Mar 30, 2022 | 441.88 | 442.39 | 432.03 | 437.67 | 280,980 | -4.92(-1.11%) |
Mar 29, 2022 | 437.71 | 454.20 | 434.13 | 442.58 | 350,834 | +13.87(+3.23%) |
Mar 28, 2022 | 422.05 | 429.11 | 415.06 | 428.72 | 385,481 | +8.77(+2.09%) |
Mar 25, 2022 | 439.44 | 441.24 | 416.85 | 419.94 | 436,652 | -18.78(-4.28%) |
Mar 24, 2022 | 448.92 | 449.78 | 434.00 | 438.72 | 335,524 | -9.36(-2.09%) |
Mar 23, 2022 | 460.05 | 462.56 | 444.75 | 448.08 | 315,582 | -16.31(-3.51%) |
Mar 22, 2022 | 464.11 | 469.56 | 459.00 | 464.39 | 293,822 | +1.03(+0.22%) |
Mar 21, 2022 | 472.62 | 475.67 | 458.50 | 463.36 | 240,657 | -11.29(-2.38%) |
Mar 18, 2022 | 459.37 | 475.95 | 455.59 | 474.64 | 483,694 | +11.94(+2.58%) |
Mar 17, 2022 | 455.74 | 462.96 | 451.88 | 462.70 | 222,017 | +7.25(+1.59%) |
Mar 16, 2022 | 444.37 | 456.99 | 443.28 | 455.46 | 357,721 | +14.51(+3.29%) |
Mar 15, 2022 | 433.99 | 442.73 | 428.74 | 440.95 | 190,011 | +11.42(+2.66%) |
Mar 14, 2022 | 432.41 | 436.12 | 425.15 | 429.52 | 237,182 | -0.99(-0.23%) |
Mar 11, 2022 | 445.88 | 445.88 | 430.03 | 430.52 | 226,444 | -9.72(-2.21%) |
Mar 10, 2022 | 438.11 | 444.04 | 430.99 | 440.24 | 218,558 | -4.54(-1.02%) |
Mar 09, 2022 | 434.06 | 450.79 | 429.92 | 444.77 | 370,395 | +20.00(+4.71%) |
Mar 08, 2022 | 438.86 | 449.36 | 423.96 | 424.77 | 387,971 | -14.14(-3.22%) |
Mar 07, 2022 | 452.92 | 452.92 | 437.42 | 438.92 | 405,079 | -13.86(-3.06%) |
Mar 04, 2022 | 455.88 | 456.31 | 438.92 | 452.78 | 398,350 | -3.54(-0.78%) |
Mar 03, 2022 | 464.25 | 469.90 | 452.12 | 456.31 | 398,718 | -5.86(-1.27%) |
Mar 02, 2022 | 450.29 | 467.47 | 449.97 | 462.18 | 460,477 | +12.61(+2.80%) |
Mar 01, 2022 | 443.86 | 452.51 | 443.86 | 449.57 | 460,062 | +3.82(+0.86%) |
Feb 28, 2022 | 428.86 | 447.47 | 428.86 | 445.75 | 628,533 | +8.93(+2.05%) |
Feb 25, 2022 | 423.87 | 439.65 | 425.44 | 436.82 | 456,155 | +12.95(+3.05%) |
Feb 24, 2022 | 390.74 | 424.44 | 390.28 | 423.87 | 513,023 | +20.07(+4.97%) |
Feb 23, 2022 | 418.86 | 421.31 | 402.00 | 403.80 | 455,330 | -14.29(-3.42%) |
Feb 22, 2022 | 439.84 | 444.15 | 415.43 | 418.08 | 595,910 | -24.02(-5.43%) |
Feb 18, 2022 | 442.10 | 0 | +8.66(+2.00%) | |||
Feb 17, 2022 | 451.99 | 454.44 | 432.32 | 433.44 | 844,452 | -13.86(-3.10%) |
Feb 16, 2022 | 446.64 | 447.88 | 441.97 | 447.30 | 478,255 | +0.59(+0.13%) |
Feb 15, 2022 | 443.28 | 453.98 | 439.01 | 446.71 | 308,367 | +8.39(+1.91%) |
Feb 14, 2022 | 433.27 | 440.69 | 432.27 | 438.32 | 375,949 | +4.27(+0.98%) |
Feb 11, 2022 | 441.88 | 446.00 | 428.22 | 434.06 | 253,953 | -6.93(-1.57%) |
Feb 10, 2022 | 442.29 | 452.02 | 438.09 | 440.99 | 213,486 | -11.04(-2.44%) |
Feb 09, 2022 | 448.23 | 457.38 | 446.30 | 452.03 | 253,127 | +12.51(+2.85%) |
Feb 08, 2022 | 435.87 | 443.26 | 429.39 | 439.52 | 322,228 | +2.98(+0.68%) |
Feb 07, 2022 | 439.13 | 442.85 | 432.78 | 436.53 | 367,114 | +0.47(+0.11%) |
Feb 04, 2022 | 443.17 | 434.95 | 436.07 | 380,905 | -9.17(-2.06%) | |
Feb 03, 2022 | 450.65 | 444.31 | 445.23 | 323,530 | -12.85(-2.81%) | |
Feb 02, 2022 | 461.51 | 466.14 | 456.13 | 458.08 | 261,014 | -2.39(-0.52%) |
Feb 01, 2022 | 462.47 | 469.24 | 452.45 | 460.48 | 358,982 | -2.45(-0.53%) |
Jan 31, 2022 | 446.13 | 463.75 | 462.93 | 311,466 | +16.07(+3.60%) | |
Jan 28, 2022 | 440.15 | 446.90 | 428.81 | 446.86 | 293,836 | +7.75(+1.76%) |
Jan 27, 2022 | 445.78 | 449.83 | 437.36 | 439.11 | 332,128 | +0.48(+0.11%) |
Jan 26, 2022 | 452.44 | 459.90 | 435.29 | 438.63 | 328,194 | -8.49(-1.90%) |
Jan 25, 2022 | 455.39 | 461.46 | 442.64 | 447.12 | 421,352 | -17.14(-3.69%) |
Jan 24, 2022 | 451.99 | 466.38 | 436.98 | 464.26 | 650,768 | +6.55(+1.43%) |
Jan 21, 2022 | 463.13 | 470.70 | 455.89 | 457.70 | 346,850 | -5.40(-1.16%) |
Jan 20, 2022 | 479.98 | 488.63 | 462.61 | 463.10 | 285,404 | -13.83(-2.90%) |
Jan 19, 2022 | 483.44 | 490.24 | 476.65 | 476.93 | 251,382 | -3.16(-0.66%) |
Jan 18, 2022 | 470.93 | 483.66 | 463.78 | 480.09 | 364,104 | -0.19(-0.04%) |
Jan 14, 2022 | 480.27 | 0 | -12.76(-2.59%) | |||
Jan 13, 2022 | 499.10 | 500.37 | 488.51 | 493.04 | 447,379 | -5.42(-1.09%) |
Jan 12, 2022 | 490.87 | 506.03 | 490.87 | 498.46 | 482,721 | +10.45(+2.14%) |
Jan 11, 2022 | 482.42 | 491.67 | 474.77 | 488.01 | 397,190 | +5.59(+1.16%) |
Jan 10, 2022 | 483.12 | 483.34 | 471.71 | 482.42 | 562,588 | -6.67(-1.36%) |
Jan 07, 2022 | 503.33 | 504.93 | 488.14 | 489.09 | 325,099 | -16.87(-3.33%) |
Jan 06, 2022 | 509.75 | 517.85 | 496.47 | 505.96 | 289,020 | -8.61(-1.67%) |
Jan 05, 2022 | 530.75 | 536.32 | 513.43 | 514.57 | 286,521 | -19.94(-3.73%) |
Jan 04, 2022 | 536.69 | 540.09 | 527.46 | 534.50 | 206,630 | -0.35(-0.07%) |