Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 518.72 | 520.90 | 514.48 | 517.40 | 283 | +14.40(+2.86%) |
Mar 30, 2022 | 513.20 | 513.20 | 502.00 | 503.00 | 213 | -18.17(-3.49%) |
Mar 29, 2022 | 512.33 | 522.97 | 502.27 | 521.17 | 33 | +13.98(+2.76%) |
Mar 28, 2022 | 513.00 | 514.32 | 506.58 | 507.19 | 75 | -9.71(-1.88%) |
Mar 25, 2022 | 518.20 | 525.60 | 516.90 | 516.90 | 100 | -6.30(-1.20%) |
Mar 24, 2022 | 522.20 | 525.94 | 513.00 | 523.20 | 890 | +16.70(+3.30%) |
Mar 23, 2022 | 512.75 | 512.75 | 500.63 | 506.50 | 638 | +10.80(+2.18%) |
Mar 22, 2022 | 509.50 | 509.50 | 489.50 | 495.70 | 568 | +0.70(+0.14%) |
Mar 21, 2022 | 501.00 | 505.60 | 489.00 | 495.00 | 464 | -5.70(-1.14%) |
Mar 18, 2022 | 495.90 | 501.00 | 487.99 | 500.70 | 193 | +20.22(+4.21%) |
Mar 17, 2022 | 487.14 | 494.50 | 480.48 | 480.48 | 1,390 | +9.98(+2.12%) |
Mar 16, 2022 | 472.60 | 476.52 | 463.00 | 470.50 | 194 | +5.36(+1.15%) |
Mar 15, 2022 | 452.65 | 465.14 | 452.65 | 465.14 | 123 | +6.64(+1.45%) |
Mar 14, 2022 | 459.60 | 461.50 | 447.17 | 458.50 | 99 | +14.27(+3.21%) |
Mar 11, 2022 | 458.67 | 462.00 | 444.23 | 444.23 | 1,289 | -19.23(-4.15%) |
Mar 10, 2022 | 468.70 | 473.00 | 450.49 | 463.46 | 67 | +1.77(+0.38%) |
Mar 09, 2022 | 454.32 | 462.10 | 446.00 | 461.69 | 154 | +4.12(+0.90%) |
Mar 08, 2022 | 444.30 | 457.57 | 441.50 | 457.57 | 237 | +11.87(+2.66%) |
Mar 07, 2022 | 447.70 | 465.50 | 444.50 | 445.70 | 199 | -25.75(-5.46%) |
Mar 04, 2022 | 481.13 | 485.71 | 466.46 | 471.46 | 450 | -20.36(-4.14%) |
Mar 03, 2022 | 490.90 | 507.00 | 481.21 | 491.82 | 47 | -5.87(-1.18%) |
Mar 02, 2022 | 496.00 | 498.00 | 486.50 | 497.69 | 42 | +5.69(+1.16%) |
Mar 01, 2022 | 496.60 | 509.00 | 490.00 | 492.00 | 121 | +4.93(+1.01%) |
Feb 28, 2022 | 500.00 | 500.00 | 482.15 | 487.07 | 210 | -3.43(-0.70%) |
Feb 25, 2022 | 492.76 | 498.50 | 489.37 | 490.50 | 837 | +14.50(+3.05%) |
Feb 24, 2022 | 470.50 | 476.00 | 455.04 | 476.00 | 77 | +15.05(+3.26%) |
Feb 23, 2022 | 460.35 | 466.00 | 458.26 | 460.95 | 317 | +2.45(+0.53%) |
Feb 22, 2022 | 475.00 | 475.00 | 452.80 | 458.50 | 252 | -35.55(-7.20%) |
Feb 18, 2022 | 494.05 | 0 | -3.95(-0.79%) | |||
Feb 17, 2022 | 519.70 | 519.70 | 497.55 | 498.00 | 443 | -4.00(-0.80%) |
Feb 16, 2022 | 501.20 | 504.00 | 490.00 | 502.00 | 76 | +15.33(+3.15%) |
Feb 15, 2022 | 487.96 | 491.67 | 484.32 | 486.67 | 354 | +3.91(+0.81%) |
Feb 14, 2022 | 496.10 | 504.23 | 478.50 | 482.76 | 64 | +1.26(+0.26%) |
Feb 11, 2022 | 502.33 | 502.33 | 481.50 | 481.50 | 168 | -20.97(-4.17%) |
Feb 10, 2022 | 498.70 | 503.25 | 484.00 | 502.47 | 190 | +3.10(+0.62%) |
Feb 09, 2022 | 502.50 | 502.50 | 480.00 | 499.37 | 571 | +13.17(+2.71%) |
Feb 08, 2022 | 494.43 | 494.43 | 469.50 | 486.20 | 363 | -3.30(-0.67%) |
Feb 07, 2022 | 495.00 | 495.00 | 465.90 | 489.50 | 82 | +14.00(+2.94%) |
Feb 04, 2022 | 491.90 | 496.12 | 475.08 | 475.50 | 102 | -7.42(-1.54%) |
Feb 03, 2022 | 493.72 | 482.92 | 89 | -0.08(-0.02%) | ||
Feb 02, 2022 | 502.64 | 507.55 | 483.00 | 483.00 | 932 | +0.85(+0.18%) |
Feb 01, 2022 | 499.00 | 499.00 | 471.50 | 482.15 | 735 | -2.35(-0.49%) |
Jan 31, 2022 | 478.00 | 484.50 | 472.62 | 484.50 | 435 | +23.50(+5.10%) |
Jan 28, 2022 | 461.70 | 465.00 | 453.30 | 461.00 | 103 | -10.44(-2.21%) |
Jan 27, 2022 | 464.36 | 483.00 | 460.20 | 471.44 | 178 | -36.03(-7.10%) |
Jan 26, 2022 | 489.90 | 507.47 | 484.00 | 507.47 | 365 | +9.97(+2.00%) |
Jan 25, 2022 | 506.40 | 511.00 | 488.00 | 497.50 | 1,109 | -6.50(-1.29%) |
Jan 24, 2022 | 521.00 | 521.53 | 494.00 | 504.00 | 340 | +1.98(+0.39%) |
Jan 21, 2022 | 503.20 | 520.70 | 502.00 | 502.02 | 3,619 | -39.98(-7.38%) |
Jan 20, 2022 | 541.72 | 545.00 | 530.00 | 542.00 | 2,552 | -10.00(-1.81%) |
Jan 19, 2022 | 556.00 | 556.00 | 541.97 | 552.00 | 1,565 | -28.00(-4.83%) |
Jan 18, 2022 | 575.80 | 580.00 | 559.00 | 580.00 | 636 | +13.00(+2.29%) |
Jan 14, 2022 | 567.00 | 0 | +0.18(+0.03%) | |||
Jan 13, 2022 | 569.00 | 585.00 | 566.82 | 566.82 | 1,485 | -6.58(-1.15%) |
Jan 12, 2022 | 582.37 | 582.37 | 553.00 | 573.40 | 35 | +17.97(+3.24%) |
Jan 11, 2022 | 548.00 | 559.84 | 541.31 | 555.43 | 933 | -5.52(-0.98%) |
Jan 10, 2022 | 564.24 | 566.00 | 548.81 | 560.95 | 101 | +0.95(+0.17%) |
Jan 07, 2022 | 560.88 | 563.67 | 560.00 | 560.00 | 194 | -12.00(-2.10%) |
Jan 06, 2022 | 571.00 | 580.00 | 559.22 | 572.00 | 196 | -22.00(-3.70%) |
Jan 05, 2022 | 589.79 | 594.99 | 569.00 | 594.00 | 81 | +14.55(+2.51%) |
Jan 04, 2022 | 577.03 | 594.99 | 575.56 | 579.45 | 96 | -5.30(-0.91%) |