Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 438.88 | 444.62 | 408.11 | 410.30 | 693,596 | -25.80(-5.92%) |
Mar 30, 2022 | 440.30 | 440.80 | 430.48 | 436.10 | 281,992 | -4.90(-1.11%) |
Mar 29, 2022 | 436.14 | 452.57 | 432.57 | 441.00 | 352,098 | +13.82(+3.23%) |
Mar 28, 2022 | 420.53 | 427.57 | 413.57 | 427.18 | 386,869 | +8.74(+2.09%) |
Mar 25, 2022 | 437.86 | 439.66 | 415.35 | 418.44 | 438,224 | -18.71(-4.28%) |
Mar 24, 2022 | 447.31 | 448.17 | 432.44 | 437.14 | 336,733 | -9.33(-2.09%) |
Mar 23, 2022 | 458.40 | 460.90 | 443.15 | 446.47 | 316,718 | -16.25(-3.51%) |
Mar 22, 2022 | 462.45 | 467.88 | 457.36 | 462.72 | 294,880 | +1.03(+0.22%) |
Mar 21, 2022 | 470.92 | 473.97 | 456.86 | 461.69 | 241,524 | -11.25(-2.38%) |
Mar 18, 2022 | 457.72 | 474.24 | 453.96 | 472.94 | 485,436 | +11.90(+2.58%) |
Mar 17, 2022 | 454.10 | 461.30 | 450.26 | 461.04 | 222,816 | +7.22(+1.59%) |
Mar 16, 2022 | 442.77 | 455.35 | 441.69 | 453.82 | 359,009 | +14.46(+3.29%) |
Mar 15, 2022 | 432.43 | 441.14 | 427.20 | 439.37 | 190,696 | +11.38(+2.66%) |
Mar 14, 2022 | 430.86 | 434.55 | 423.63 | 427.98 | 238,036 | -0.99(-0.23%) |
Mar 11, 2022 | 444.27 | 444.27 | 428.49 | 428.97 | 227,259 | -9.68(-2.21%) |
Mar 10, 2022 | 436.54 | 442.44 | 429.44 | 438.66 | 219,345 | -4.52(-1.02%) |
Mar 09, 2022 | 432.50 | 449.18 | 428.38 | 443.18 | 371,729 | +19.93(+4.71%) |
Mar 08, 2022 | 437.28 | 447.74 | 422.44 | 423.25 | 389,368 | -14.09(-3.22%) |
Mar 07, 2022 | 451.30 | 451.30 | 435.85 | 437.34 | 406,537 | -13.81(-3.06%) |
Mar 04, 2022 | 454.24 | 454.68 | 437.34 | 451.15 | 399,785 | -3.53(-0.78%) |
Mar 03, 2022 | 462.58 | 468.22 | 450.50 | 454.68 | 400,153 | -5.84(-1.27%) |
Mar 02, 2022 | 448.67 | 465.80 | 448.35 | 460.52 | 462,135 | +12.56(+2.80%) |
Mar 01, 2022 | 442.27 | 450.89 | 442.27 | 447.96 | 461,719 | +3.81(+0.86%) |
Feb 28, 2022 | 427.32 | 445.86 | 427.32 | 444.15 | 630,796 | +8.90(+2.05%) |
Feb 25, 2022 | 422.35 | 438.08 | 423.92 | 435.25 | 457,797 | +12.90(+3.05%) |
Feb 24, 2022 | 389.34 | 422.92 | 388.88 | 422.35 | 514,870 | +20.00(+4.97%) |
Feb 23, 2022 | 417.36 | 419.80 | 400.56 | 402.35 | 456,969 | -14.24(-3.42%) |
Feb 22, 2022 | 438.26 | 442.56 | 413.94 | 416.58 | 598,056 | -23.93(-5.43%) |
Feb 18, 2022 | 440.52 | 0 | +8.63(+2.00%) | |||
Feb 17, 2022 | 450.37 | 452.81 | 430.77 | 431.89 | 847,493 | -13.81(-3.10%) |
Feb 16, 2022 | 445.04 | 446.27 | 440.38 | 445.70 | 479,977 | +0.59(+0.13%) |
Feb 15, 2022 | 441.69 | 452.35 | 437.43 | 445.11 | 309,477 | +8.36(+1.91%) |
Feb 14, 2022 | 431.71 | 439.10 | 430.72 | 436.75 | 377,302 | +4.25(+0.98%) |
Feb 11, 2022 | 440.30 | 444.40 | 426.69 | 432.50 | 254,868 | -6.91(-1.57%) |
Feb 10, 2022 | 440.70 | 450.40 | 436.52 | 439.40 | 214,255 | -11.00(-2.44%) |
Feb 09, 2022 | 446.62 | 455.74 | 444.70 | 450.41 | 254,039 | +12.47(+2.85%) |
Feb 08, 2022 | 434.31 | 441.67 | 427.85 | 437.94 | 323,389 | +2.97(+0.68%) |
Feb 07, 2022 | 437.55 | 441.26 | 431.22 | 434.97 | 368,436 | +0.47(+0.11%) |
Feb 04, 2022 | 441.58 | 433.39 | 434.50 | 382,277 | -9.13(-2.06%) | |
Feb 03, 2022 | 449.03 | 442.72 | 443.64 | 324,695 | -12.80(-2.81%) | |
Feb 02, 2022 | 459.86 | 464.46 | 454.49 | 456.44 | 261,954 | -2.38(-0.52%) |
Feb 01, 2022 | 460.81 | 467.56 | 450.82 | 458.82 | 360,275 | -2.44(-0.53%) |
Jan 31, 2022 | 444.53 | 462.09 | 461.26 | 312,588 | +16.01(+3.60%) | |
Jan 28, 2022 | 438.57 | 445.29 | 427.27 | 445.25 | 294,894 | +7.72(+1.76%) |
Jan 27, 2022 | 444.18 | 448.22 | 435.79 | 437.53 | 333,324 | +0.47(+0.11%) |
Jan 26, 2022 | 450.81 | 458.25 | 433.73 | 437.06 | 329,376 | -8.45(-1.90%) |
Jan 25, 2022 | 453.76 | 459.80 | 441.05 | 445.51 | 422,869 | -17.07(-3.69%) |
Jan 24, 2022 | 450.37 | 464.70 | 435.41 | 462.59 | 653,111 | +6.53(+1.43%) |
Jan 21, 2022 | 461.47 | 469.01 | 454.26 | 456.06 | 348,099 | -5.38(-1.17%) |
Jan 20, 2022 | 478.26 | 486.88 | 460.95 | 461.44 | 286,432 | -13.78(-2.90%) |
Jan 19, 2022 | 481.71 | 488.48 | 474.94 | 475.22 | 252,287 | -3.15(-0.66%) |
Jan 18, 2022 | 469.24 | 481.92 | 462.12 | 478.37 | 365,415 | -0.18(-0.04%) |
Jan 14, 2022 | 478.55 | 0 | -12.72(-2.59%) | |||
Jan 13, 2022 | 497.31 | 498.57 | 486.75 | 491.27 | 448,990 | -5.40(-1.09%) |
Jan 12, 2022 | 489.11 | 504.22 | 489.11 | 496.67 | 484,459 | +10.41(+2.14%) |
Jan 11, 2022 | 480.69 | 489.90 | 473.06 | 486.26 | 398,620 | +5.57(+1.16%) |
Jan 10, 2022 | 481.39 | 481.60 | 470.02 | 480.69 | 564,614 | -6.64(-1.36%) |
Jan 07, 2022 | 501.52 | 503.12 | 486.39 | 487.34 | 326,269 | -16.80(-3.33%) |
Jan 06, 2022 | 507.92 | 515.99 | 494.69 | 504.14 | 290,061 | -8.58(-1.67%) |
Jan 05, 2022 | 528.85 | 534.40 | 511.59 | 512.72 | 287,553 | -19.86(-3.73%) |
Jan 04, 2022 | 534.76 | 538.15 | 525.56 | 532.59 | 207,374 | -0.35(-0.07%) |