Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 441.87 | 447.65 | 410.89 | 413.09 | 688,911 | -25.98(-5.92%) |
Mar 30, 2022 | 443.29 | 443.80 | 433.40 | 439.06 | 280,087 | -4.93(-1.11%) |
Mar 29, 2022 | 439.11 | 455.65 | 435.51 | 444.00 | 349,719 | +13.91(+3.23%) |
Mar 28, 2022 | 423.39 | 430.48 | 416.39 | 430.08 | 384,256 | +8.80(+2.09%) |
Mar 25, 2022 | 440.84 | 442.65 | 418.18 | 421.28 | 435,264 | -18.84(-4.28%) |
Mar 24, 2022 | 450.36 | 451.21 | 435.38 | 440.12 | 334,458 | -9.39(-2.09%) |
Mar 23, 2022 | 461.52 | 464.03 | 446.16 | 449.50 | 314,579 | -16.36(-3.51%) |
Mar 22, 2022 | 465.59 | 471.06 | 460.47 | 465.87 | 292,888 | +1.04(+0.22%) |
Mar 21, 2022 | 474.12 | 477.19 | 459.97 | 464.83 | 239,892 | -11.32(-2.38%) |
Mar 18, 2022 | 460.84 | 477.46 | 457.05 | 476.15 | 482,156 | +11.98(+2.58%) |
Mar 17, 2022 | 457.19 | 464.44 | 453.32 | 464.18 | 221,311 | +7.27(+1.59%) |
Mar 16, 2022 | 445.78 | 458.44 | 444.69 | 456.91 | 356,584 | +14.56(+3.29%) |
Mar 15, 2022 | 435.37 | 444.14 | 430.10 | 442.35 | 189,407 | +11.46(+2.66%) |
Mar 14, 2022 | 433.79 | 437.51 | 426.51 | 430.89 | 236,428 | -1.00(-0.23%) |
Mar 11, 2022 | 447.30 | 447.30 | 431.40 | 431.89 | 225,724 | -9.75(-2.21%) |
Mar 10, 2022 | 439.51 | 445.45 | 432.36 | 441.64 | 217,863 | -4.55(-1.02%) |
Mar 09, 2022 | 435.45 | 452.23 | 431.30 | 446.19 | 369,217 | +20.07(+4.71%) |
Mar 08, 2022 | 440.26 | 450.79 | 425.31 | 426.13 | 386,738 | -14.19(-3.22%) |
Mar 07, 2022 | 454.37 | 454.37 | 438.81 | 440.31 | 403,791 | -13.91(-3.06%) |
Mar 04, 2022 | 457.33 | 457.77 | 440.31 | 454.22 | 397,084 | -3.55(-0.78%) |
Mar 03, 2022 | 465.73 | 471.40 | 453.57 | 457.77 | 397,450 | -5.88(-1.27%) |
Mar 02, 2022 | 451.72 | 468.96 | 451.40 | 463.65 | 459,013 | +12.65(+2.80%) |
Mar 01, 2022 | 445.28 | 453.96 | 445.28 | 451.00 | 458,600 | +3.83(+0.86%) |
Feb 28, 2022 | 430.22 | 448.90 | 430.22 | 447.17 | 626,535 | +8.96(+2.04%) |
Feb 25, 2022 | 425.22 | 441.06 | 426.80 | 438.21 | 454,705 | +12.99(+3.05%) |
Feb 24, 2022 | 391.99 | 425.80 | 391.52 | 425.22 | 511,392 | +20.14(+4.97%) |
Feb 23, 2022 | 420.20 | 422.65 | 403.28 | 405.08 | 453,882 | -14.33(-3.42%) |
Feb 22, 2022 | 441.24 | 445.57 | 416.76 | 419.42 | 594,016 | -24.10(-5.43%) |
Feb 18, 2022 | 443.51 | 0 | +8.69(+2.00%) | |||
Feb 17, 2022 | 453.43 | 455.89 | 433.70 | 434.82 | 841,768 | -13.91(-3.10%) |
Feb 16, 2022 | 448.07 | 449.31 | 443.38 | 448.73 | 476,735 | +0.59(+0.13%) |
Feb 15, 2022 | 444.69 | 455.43 | 440.41 | 448.14 | 307,386 | +8.42(+1.91%) |
Feb 14, 2022 | 434.65 | 442.09 | 433.65 | 439.72 | 374,753 | +4.28(+0.98%) |
Feb 11, 2022 | 443.29 | 447.42 | 429.59 | 435.44 | 253,146 | -6.95(-1.57%) |
Feb 10, 2022 | 443.70 | 453.46 | 439.49 | 442.39 | 212,807 | -11.08(-2.44%) |
Feb 09, 2022 | 449.66 | 458.84 | 447.72 | 453.47 | 252,322 | +12.55(+2.85%) |
Feb 08, 2022 | 437.26 | 444.67 | 430.76 | 440.92 | 321,204 | +2.99(+0.68%) |
Feb 07, 2022 | 440.53 | 444.26 | 434.16 | 437.93 | 365,947 | +0.47(+0.11%) |
Feb 04, 2022 | 444.59 | 436.34 | 437.46 | 379,694 | -9.20(-2.06%) | |
Feb 03, 2022 | 452.08 | 445.73 | 446.65 | 322,501 | -12.89(-2.81%) | |
Feb 02, 2022 | 462.99 | 467.62 | 457.58 | 459.55 | 260,184 | -2.40(-0.52%) |
Feb 01, 2022 | 463.94 | 470.74 | 453.89 | 461.94 | 357,841 | -2.46(-0.53%) |
Jan 31, 2022 | 447.55 | 465.23 | 464.40 | 310,476 | +16.12(+3.60%) | |
Jan 28, 2022 | 441.55 | 448.32 | 430.17 | 448.28 | 292,902 | +7.77(+1.76%) |
Jan 27, 2022 | 447.20 | 451.27 | 438.75 | 440.51 | 331,073 | +0.48(+0.11%) |
Jan 26, 2022 | 453.88 | 461.37 | 436.68 | 440.03 | 327,151 | -8.51(-1.90%) |
Jan 25, 2022 | 456.84 | 462.93 | 444.05 | 448.55 | 420,012 | -17.19(-3.69%) |
Jan 24, 2022 | 453.43 | 467.86 | 438.38 | 465.74 | 648,699 | +6.57(+1.43%) |
Jan 21, 2022 | 464.61 | 472.20 | 457.35 | 459.16 | 345,748 | -5.41(-1.16%) |
Jan 20, 2022 | 481.51 | 490.19 | 464.09 | 464.58 | 284,497 | -13.88(-2.90%) |
Jan 19, 2022 | 484.99 | 491.80 | 478.17 | 478.45 | 250,583 | -3.17(-0.66%) |
Jan 18, 2022 | 472.44 | 485.20 | 465.26 | 481.62 | 362,947 | -0.19(-0.04%) |
Jan 14, 2022 | 481.81 | 0 | -12.80(-2.59%) | |||
Jan 13, 2022 | 500.69 | 501.96 | 490.07 | 494.61 | 445,957 | -5.44(-1.09%) |
Jan 12, 2022 | 492.44 | 507.65 | 492.44 | 500.05 | 481,187 | +10.48(+2.14%) |
Jan 11, 2022 | 483.96 | 493.24 | 476.28 | 489.57 | 395,927 | +5.61(+1.16%) |
Jan 10, 2022 | 484.66 | 484.88 | 473.22 | 483.96 | 560,799 | -6.69(-1.36%) |
Jan 07, 2022 | 504.94 | 506.54 | 489.70 | 490.65 | 324,065 | -16.92(-3.33%) |
Jan 06, 2022 | 511.37 | 519.50 | 498.05 | 507.57 | 288,102 | -8.64(-1.67%) |
Jan 05, 2022 | 532.45 | 538.03 | 515.07 | 516.21 | 285,611 | -20.00(-3.73%) |
Jan 04, 2022 | 538.40 | 541.82 | 529.14 | 536.21 | 205,973 | -0.35(-0.07%) |