Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 513.18 | 549.51 | 513.18 | 544.73 | 24,043 | +6.07(+1.13%) |
Mar 30, 2022 | 535.00 | 539.74 | 531.00 | 538.66 | 4,401 | +3.65(+0.68%) |
Mar 29, 2022 | 530.00 | 535.01 | 513.04 | 535.01 | 4,590 | +9.77(+1.86%) |
Mar 28, 2022 | 494.76 | 526.00 | 494.76 | 525.24 | 8,068 | +3.24(+0.62%) |
Mar 25, 2022 | 515.00 | 522.00 | 507.21 | 522.00 | 13,819 | +13.37(+2.63%) |
Mar 24, 2022 | 490.00 | 508.63 | 490.00 | 508.63 | 16,204 | +15.08(+3.06%) |
Mar 23, 2022 | 465.00 | 505.00 | 465.00 | 493.55 | 13,179 | +2.73(+0.56%) |
Mar 22, 2022 | 480.00 | 493.59 | 479.35 | 490.82 | 12,639 | +11.08(+2.31%) |
Mar 21, 2022 | 470.00 | 484.88 | 465.00 | 479.74 | 8,223 | +1.11(+0.23%) |
Mar 18, 2022 | 470.00 | 490.37 | 457.08 | 478.63 | 7,065 | -6.73(-1.39%) |
Mar 17, 2022 | 480.00 | 492.17 | 458.71 | 485.36 | 3,013 | +2.75(+0.57%) |
Mar 16, 2022 | 448.39 | 482.61 | 448.39 | 482.61 | 6,230 | +15.60(+3.34%) |
Mar 15, 2022 | 460.00 | 473.28 | 460.00 | 467.01 | 2,948 | +4.96(+1.07%) |
Mar 14, 2022 | 465.15 | 477.26 | 460.94 | 462.05 | 9,900 | -2.95(-0.63%) |
Mar 11, 2022 | 455.73 | 468.97 | 455.73 | 465.00 | 17,953 | +4.12(+0.89%) |
Mar 10, 2022 | 478.64 | 478.64 | 454.08 | 460.88 | 14,700 | +0.22(+0.05%) |
Mar 09, 2022 | 452.55 | 465.50 | 452.55 | 460.66 | 4,425 | +8.11(+1.79%) |
Mar 08, 2022 | 440.05 | 459.37 | 440.05 | 452.55 | 6,748 | +1.43(+0.32%) |
Mar 07, 2022 | 460.04 | 464.28 | 446.38 | 451.12 | 26,761 | -12.55(-2.71%) |
Mar 04, 2022 | 472.00 | 472.00 | 458.25 | 463.67 | 9,541 | -8.48(-1.80%) |
Mar 03, 2022 | 498.64 | 498.64 | 470.02 | 472.15 | 4,276 | -3.53(-0.74%) |
Mar 02, 2022 | 470.00 | 475.79 | 465.89 | 475.68 | 6,204 | +8.82(+1.89%) |
Mar 01, 2022 | 481.63 | 487.25 | 464.74 | 466.86 | 9,636 | -18.92(-3.89%) |
Feb 28, 2022 | 472.00 | 489.37 | 472.00 | 485.78 | 9,508 | -3.59(-0.73%) |
Feb 25, 2022 | 473.00 | 492.43 | 478.88 | 489.37 | 5,352 | +9.35(+1.95%) |
Feb 24, 2022 | 476.82 | 485.88 | 469.00 | 480.02 | 8,514 | -16.52(-3.33%) |
Feb 23, 2022 | 501.40 | 504.32 | 494.84 | 496.54 | 4,738 | -5.01(-1.00%) |
Feb 22, 2022 | 520.00 | 528.42 | 494.89 | 501.56 | 5,825 | -3.94(-0.78%) |
Feb 18, 2022 | 505.50 | 0 | -3.79(-0.74%) | |||
Feb 17, 2022 | 500.00 | 522.40 | 500.00 | 509.29 | 4,031 | -7.41(-1.43%) |
Feb 16, 2022 | 500.00 | 520.31 | 500.00 | 516.69 | 1,624 | +6.41(+1.26%) |
Feb 15, 2022 | 515.31 | 515.31 | 508.13 | 510.28 | 10,682 | +0.99(+0.19%) |
Feb 14, 2022 | 518.00 | 527.50 | 500.00 | 509.29 | 3,343 | -8.30(-1.60%) |
Feb 11, 2022 | 519.01 | 550.61 | 512.45 | 517.59 | 5,375 | +5.35(+1.04%) |
Feb 10, 2022 | 517.01 | 520.77 | 505.20 | 512.24 | 4,063 | -0.72(-0.14%) |
Feb 09, 2022 | 512.57 | 516.91 | 506.51 | 512.96 | 3,005 | +7.76(+1.54%) |
Feb 08, 2022 | 496.73 | 505.45 | 493.45 | 505.20 | 4,443 | +10.97(+2.22%) |
Feb 07, 2022 | 494.29 | 498.88 | 493.08 | 494.23 | 6,231 | +0.33(+0.07%) |
Feb 04, 2022 | 476.00 | 497.69 | 476.00 | 493.90 | 2,046 | -1.34(-0.27%) |
Feb 03, 2022 | 493.00 | 469.46 | 495.24 | 14,113 | +2.26(+0.46%) | |
Feb 02, 2022 | 498.54 | 498.54 | 487.49 | 492.98 | 1,545 | +4.17(+0.85%) |
Feb 01, 2022 | 483.00 | 490.66 | 398.04 | 488.81 | 2,087 | +5.34(+1.10%) |
Jan 31, 2022 | 475.00 | 485.62 | 475.00 | 483.47 | 2,471 | +6.92(+1.45%) |
Jan 28, 2022 | 477.20 | 500.20 | 474.84 | 476.55 | 6,884 | +5.29(+1.12%) |
Jan 27, 2022 | 510.50 | 516.99 | 468.05 | 471.26 | 19,271 | -0.98(-0.21%) |
Jan 26, 2022 | 462.50 | 481.93 | 456.99 | 472.24 | 5,705 | -2.70(-0.57%) |
Jan 25, 2022 | 466.56 | 479.95 | 461.13 | 474.94 | 13,198 | -1.48(-0.31%) |
Jan 24, 2022 | 463.49 | 494.74 | 456.99 | 476.42 | 27,757 | -2.58(-0.54%) |
Jan 21, 2022 | 494.00 | 494.04 | 476.24 | 479.00 | 14,161 | -14.64(-2.97%) |
Jan 20, 2022 | 500.00 | 500.00 | 474.18 | 493.64 | 5,643 | -4.31(-0.87%) |
Jan 19, 2022 | 500.00 | 500.00 | 469.78 | 497.95 | 4,208 | -5.59(-1.11%) |
Jan 18, 2022 | 503.00 | 517.22 | 494.50 | 503.54 | 7,444 | -3.28(-0.65%) |
Jan 14, 2022 | 506.82 | 0 | -3.82(-0.75%) | |||
Jan 13, 2022 | 510.00 | 520.00 | 487.47 | 510.64 | 5,591 | +0.64(+0.13%) |
Jan 12, 2022 | 507.00 | 511.00 | 504.15 | 510.00 | 4,473 | +7.28(+1.45%) |
Jan 11, 2022 | 502.16 | 505.15 | 493.01 | 502.72 | 8,963 | +4.93(+0.99%) |
Jan 10, 2022 | 496.01 | 500.01 | 495.48 | 497.79 | 12,317 | -2.30(-0.46%) |
Jan 07, 2022 | 496.00 | 503.57 | 496.00 | 500.09 | 6,778 | +3.97(+0.80%) |
Jan 06, 2022 | 472.00 | 510.00 | 472.00 | 496.12 | 10,578 | +8.72(+1.79%) |
Jan 05, 2022 | 488.60 | 500.48 | 472.00 | 487.40 | 7,940 | -2.60(-0.53%) |
Jan 04, 2022 | 480.00 | 495.68 | 480.00 | 490.00 | 4,396 | -0.35(-0.07%) |