Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 1,184,978 | +3.61(+1.23%) |
Mar 30, 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 875,129 | -14.05(-4.58%) |
Mar 29, 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 1,985,122 | +31.86(+11.58%) |
Mar 28, 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 1,263,172 | +8.44(+3.16%) |
Mar 25, 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 1,227,051 | -21.30(-7.39%) |
Mar 24, 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 1,820,315 | -18.60(-6.07%) |
Mar 23, 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 1,785,755 | +3.11(+1.02%) |
Mar 22, 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 1,135,283 | +19.49(+6.86%) |
Mar 21, 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 1,890,390 | -10.42(-3.54%) |
Mar 18, 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 2,817,871 | +21.28(+7.79%) |
Mar 17, 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 1,484,379 | -8.53(-3.03%) |
Mar 16, 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 3,724,284 | +56.68(+25.19%) |
Mar 15, 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 2,451,167 | +5.04(+2.29%) |
Mar 14, 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 2,142,715 | +19.86(+9.92%) |
Mar 11, 2022 | 196.78 | 207.84 | 189.31 | 200.14 | 1,613,789 | +11.38(+6.03%) |
Mar 10, 2022 | 195.14 | 184.51 | 188.76 | 1,226,922 | -9.65(-4.86%) | |
Mar 09, 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 2,246,891 | +11.66(+6.24%) |
Mar 08, 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 3,329,193 | +11.95(+6.84%) |
Mar 07, 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 2,702,139 | -23.72(-11.95%) |
Mar 04, 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 1,556,627 | -14.46(-6.79%) |
Mar 03, 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 2,550,064 | -32.19(-13.13%) |
Mar 02, 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 3,140,157 | +33.96(+16.08%) |
Mar 01, 2022 | 212.71 | 231.37 | 195.01 | 211.21 | 6,845,827 | +3.46(+1.67%) |
Feb 28, 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 10,188,991 | -174.68(-45.68%) |
Feb 25, 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 1,673,413 | +0.15(+0.04%) |
Feb 24, 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 2,561,102 | -35.95(-8.60%) |
Feb 23, 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 946,486 | -9.51(-2.22%) |
Feb 22, 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 743,201 | -15.49(-3.49%) |
Feb 18, 2022 | 443.23 | 0 | +2.24(+0.51%) | |||
Feb 17, 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 775,245 | -9.40(-2.09%) |
Feb 16, 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 671,480 | -12.15(-2.63%) |
Feb 15, 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 832,733 | +34.59(+8.08%) |
Feb 14, 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 591,014 | +1.81(+0.42%) |
Feb 11, 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 950,291 | -44.28(-9.41%) |
Feb 10, 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 528,327 | -8.09(-1.69%) |
Feb 09, 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 325,173 | +22.47(+4.93%) |
Feb 08, 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 364,439 | +7.95(+1.77%) |
Feb 07, 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 307,035 | -5.59(-1.23%) |
Feb 04, 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 554,908 | +10.16(+2.29%) |
Feb 03, 2022 | 456.83 | 442.21 | 443.52 | 778,357 | -31.43(-6.62%) | |
Feb 02, 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 507,877 | -9.41(-1.94%) |
Feb 01, 2022 | 481.00 | 485.71 | 471.27 | 484.36 | 367,377 | +8.22(+1.73%) |
Jan 31, 2022 | 453.88 | 476.91 | 476.14 | 509,297 | +25.04(+5.55%) | |
Jan 28, 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 549,803 | +17.69(+4.08%) |
Jan 27, 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 519,559 | -2.14(-0.49%) |
Jan 26, 2022 | 459.91 | 469.15 | 432.33 | 435.55 | 702,975 | -10.36(-2.32%) |
Jan 25, 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 450,883 | -22.50(-4.80%) |
Jan 24, 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 1,182,294 | +3.70(+0.80%) |
Jan 21, 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 644,038 | -21.36(-4.39%) |
Jan 20, 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 709,721 | -7.91(-1.60%) |
Jan 19, 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 797,663 | -11.97(-2.37%) |
Jan 18, 2022 | 528.58 | 531.26 | 504.01 | 505.95 | 732,147 | -37.11(-6.83%) |
Jan 14, 2022 | 543.06 | 0 | +2.44(+0.45%) | |||
Jan 13, 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 520,607 | -30.49(-5.34%) |
Jan 12, 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 598,576 | +11.71(+2.09%) |
Jan 11, 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 405,865 | +13.55(+2.48%) |
Jan 10, 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 966,598 | -10.83(-1.95%) |
Jan 07, 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 471,130 | -22.37(-3.86%) |
Jan 06, 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 616,213 | -8.75(-1.49%) |
Jan 05, 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 581,184 | -30.91(-5.00%) |
Jan 04, 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 509,076 | -23.49(-3.66%) |