Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 440.42 | 446.18 | 409.54 | 411.73 | 691,177 | -25.89(-5.92%) |
Mar 30, 2022 | 441.84 | 442.34 | 431.98 | 437.62 | 281,009 | -4.92(-1.11%) |
Mar 29, 2022 | 437.67 | 454.15 | 434.09 | 442.54 | 350,870 | +13.87(+3.23%) |
Mar 28, 2022 | 422.00 | 429.06 | 415.02 | 428.67 | 385,520 | +8.77(+2.09%) |
Mar 25, 2022 | 439.39 | 441.19 | 416.80 | 419.90 | 436,696 | -18.77(-4.28%) |
Mar 24, 2022 | 448.88 | 449.74 | 433.95 | 438.67 | 335,558 | -9.36(-2.09%) |
Mar 23, 2022 | 460.01 | 462.51 | 444.70 | 448.03 | 315,614 | -16.31(-3.51%) |
Mar 22, 2022 | 464.07 | 469.51 | 458.96 | 464.34 | 293,851 | +1.03(+0.22%) |
Mar 21, 2022 | 472.57 | 475.63 | 458.46 | 463.31 | 240,681 | -11.29(-2.38%) |
Mar 18, 2022 | 459.33 | 475.90 | 455.55 | 474.59 | 483,743 | +11.94(+2.58%) |
Mar 17, 2022 | 455.69 | 462.92 | 451.84 | 462.66 | 222,039 | +7.25(+1.59%) |
Mar 16, 2022 | 444.32 | 456.94 | 443.24 | 455.41 | 357,757 | +14.51(+3.29%) |
Mar 15, 2022 | 433.94 | 442.69 | 428.69 | 440.90 | 190,030 | +11.42(+2.66%) |
Mar 14, 2022 | 432.36 | 436.07 | 425.11 | 429.48 | 237,206 | -0.99(-0.23%) |
Mar 11, 2022 | 445.83 | 445.83 | 429.99 | 430.48 | 226,466 | -9.72(-2.21%) |
Mar 10, 2022 | 438.07 | 443.99 | 430.94 | 440.19 | 218,580 | -4.54(-1.02%) |
Mar 09, 2022 | 434.02 | 450.75 | 429.88 | 444.73 | 370,432 | +20.00(+4.71%) |
Mar 08, 2022 | 438.81 | 449.31 | 423.91 | 424.73 | 388,010 | -14.14(-3.22%) |
Mar 07, 2022 | 452.88 | 452.88 | 437.38 | 438.87 | 405,119 | -13.86(-3.06%) |
Mar 04, 2022 | 455.83 | 456.27 | 438.87 | 452.73 | 398,390 | -3.54(-0.78%) |
Mar 03, 2022 | 464.20 | 469.86 | 452.08 | 456.27 | 398,758 | -5.86(-1.27%) |
Mar 02, 2022 | 450.24 | 467.43 | 449.92 | 462.13 | 460,523 | +12.61(+2.80%) |
Mar 01, 2022 | 443.82 | 452.47 | 443.82 | 449.52 | 460,108 | +3.82(+0.86%) |
Feb 28, 2022 | 428.81 | 447.42 | 428.81 | 445.70 | 628,596 | +8.93(+2.05%) |
Feb 25, 2022 | 423.83 | 439.61 | 425.40 | 436.77 | 456,201 | +12.95(+3.05%) |
Feb 24, 2022 | 390.70 | 424.40 | 390.24 | 423.83 | 513,074 | +20.07(+4.97%) |
Feb 23, 2022 | 418.82 | 421.26 | 401.96 | 403.76 | 455,375 | -14.29(-3.42%) |
Feb 22, 2022 | 439.80 | 444.11 | 415.39 | 418.04 | 595,970 | -24.02(-5.43%) |
Feb 18, 2022 | 442.06 | 0 | +8.66(+2.00%) | |||
Feb 17, 2022 | 451.94 | 454.39 | 432.28 | 433.40 | 844,537 | -13.86(-3.10%) |
Feb 16, 2022 | 446.60 | 447.83 | 441.92 | 447.26 | 478,303 | +0.59(+0.13%) |
Feb 15, 2022 | 443.24 | 453.94 | 438.96 | 446.67 | 308,398 | +8.39(+1.91%) |
Feb 14, 2022 | 433.23 | 440.64 | 432.22 | 438.28 | 375,986 | +4.27(+0.98%) |
Feb 11, 2022 | 441.84 | 445.96 | 428.18 | 434.01 | 253,979 | -6.93(-1.57%) |
Feb 10, 2022 | 442.24 | 451.97 | 438.05 | 440.94 | 213,507 | -11.04(-2.44%) |
Feb 09, 2022 | 448.18 | 457.34 | 446.25 | 451.98 | 253,152 | +12.51(+2.85%) |
Feb 08, 2022 | 435.83 | 443.22 | 429.35 | 439.47 | 322,261 | +2.98(+0.68%) |
Feb 07, 2022 | 439.08 | 442.81 | 432.73 | 436.49 | 367,151 | +0.47(+0.11%) |
Feb 04, 2022 | 443.13 | 434.91 | 436.02 | 380,944 | -9.17(-2.06%) | |
Feb 03, 2022 | 450.60 | 444.27 | 445.19 | 323,562 | -12.85(-2.81%) | |
Feb 02, 2022 | 461.47 | 466.09 | 456.08 | 458.04 | 261,040 | -2.39(-0.52%) |
Feb 01, 2022 | 462.42 | 469.19 | 452.40 | 460.43 | 359,018 | -2.45(-0.53%) |
Jan 31, 2022 | 446.08 | 463.70 | 462.88 | 311,498 | +16.07(+3.60%) | |
Jan 28, 2022 | 440.11 | 446.85 | 428.76 | 446.81 | 293,866 | +7.75(+1.76%) |
Jan 27, 2022 | 445.73 | 449.79 | 437.32 | 439.07 | 332,162 | +0.48(+0.11%) |
Jan 26, 2022 | 452.39 | 459.86 | 435.25 | 438.59 | 328,227 | -8.49(-1.90%) |
Jan 25, 2022 | 455.35 | 461.41 | 442.59 | 447.07 | 421,394 | -17.13(-3.69%) |
Jan 24, 2022 | 451.94 | 466.33 | 436.94 | 464.21 | 650,833 | +6.55(+1.43%) |
Jan 21, 2022 | 463.08 | 470.65 | 455.85 | 457.66 | 346,885 | -5.39(-1.16%) |
Jan 20, 2022 | 479.94 | 488.58 | 462.57 | 463.05 | 285,433 | -13.83(-2.90%) |
Jan 19, 2022 | 483.39 | 490.19 | 476.61 | 476.88 | 251,407 | -3.16(-0.66%) |
Jan 18, 2022 | 470.89 | 483.61 | 463.73 | 480.04 | 364,141 | -0.19(-0.04%) |
Jan 14, 2022 | 480.23 | 0 | -12.76(-2.59%) | |||
Jan 13, 2022 | 499.05 | 500.32 | 488.46 | 492.99 | 447,424 | -5.42(-1.09%) |
Jan 12, 2022 | 490.82 | 505.98 | 490.82 | 498.41 | 482,770 | +10.45(+2.14%) |
Jan 11, 2022 | 482.38 | 491.62 | 474.72 | 487.96 | 397,230 | +5.59(+1.16%) |
Jan 10, 2022 | 483.07 | 483.29 | 471.66 | 482.38 | 562,644 | -6.67(-1.36%) |
Jan 07, 2022 | 503.28 | 504.88 | 488.09 | 489.04 | 325,131 | -16.86(-3.33%) |
Jan 06, 2022 | 509.69 | 517.80 | 496.42 | 505.90 | 289,049 | -8.61(-1.67%) |
Jan 05, 2022 | 530.70 | 536.27 | 513.38 | 514.52 | 286,550 | -19.93(-3.73%) |
Jan 04, 2022 | 536.64 | 540.04 | 527.40 | 534.45 | 206,651 | -0.35(-0.07%) |