Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 556.19 | 563.51 | 553.12 | 553.45 | 3,579,939 | -0.60(-0.11%) |
Mar 30, 2022 | 548.74 | 555.75 | 546.47 | 554.04 | 2,170,617 | +6.24(+1.14%) |
Mar 29, 2022 | 545.90 | 549.00 | 542.57 | 547.81 | 2,086,339 | +4.59(+0.84%) |
Mar 28, 2022 | 535.08 | 543.27 | 531.97 | 543.22 | 2,138,893 | +9.13(+1.71%) |
Mar 25, 2022 | 538.04 | 538.63 | 528.82 | 534.09 | 2,055,971 | -2.31(-0.43%) |
Mar 24, 2022 | 533.90 | 536.54 | 527.85 | 536.40 | 1,679,356 | +3.93(+0.74%) |
Mar 23, 2022 | 535.28 | 538.88 | 530.44 | 532.47 | 1,608,953 | -5.19(-0.97%) |
Mar 22, 2022 | 535.29 | 538.55 | 530.84 | 537.66 | 1,854,217 | +3.74(+0.70%) |
Mar 21, 2022 | 538.35 | 544.70 | 529.41 | 533.92 | 3,263,410 | -5.59(-1.04%) |
Mar 18, 2022 | 531.45 | 540.67 | 528.13 | 539.51 | 3,743,462 | +8.23(+1.55%) |
Mar 17, 2022 | 522.21 | 531.65 | 522.07 | 531.28 | 2,068,053 | +9.03(+1.73%) |
Mar 16, 2022 | 523.35 | 530.16 | 510.59 | 522.25 | 3,138,940 | +1.03(+0.20%) |
Mar 15, 2022 | 509.38 | 522.69 | 507.38 | 521.22 | 2,648,771 | +15.73(+3.11%) |
Mar 14, 2022 | 507.24 | 514.49 | 503.17 | 505.49 | 2,028,203 | -1.41(-0.28%) |
Mar 11, 2022 | 515.74 | 521.54 | 505.95 | 506.90 | 1,805,343 | -5.09(-0.99%) |
Mar 10, 2022 | 502.76 | 513.58 | 512.00 | 1,848,436 | +4.87(+0.96%) | |
Mar 09, 2022 | 507.10 | 510.21 | 495.65 | 507.12 | 2,900,347 | +4.12(+0.82%) |
Mar 08, 2022 | 505.75 | 518.73 | 502.09 | 503.00 | 3,792,268 | -4.96(-0.98%) |
Mar 07, 2022 | 503.09 | 524.08 | 503.06 | 507.96 | 4,052,277 | +2.90(+0.57%) |
Mar 04, 2022 | 499.29 | 509.31 | 491.87 | 505.06 | 4,597,810 | -7.26(-1.42%) |
Mar 03, 2022 | 513.70 | 517.99 | 508.94 | 512.31 | 3,978,131 | +4.85(+0.96%) |
Mar 02, 2022 | 503.62 | 512.35 | 499.55 | 507.46 | 2,672,125 | +4.87(+0.97%) |
Mar 01, 2022 | 499.25 | 508.77 | 498.99 | 502.59 | 2,408,586 | +3.54(+0.71%) |
Feb 28, 2022 | 494.29 | 499.42 | 491.41 | 499.05 | 2,505,011 | +1.69(+0.34%) |
Feb 25, 2022 | 488.80 | 498.01 | 488.09 | 497.36 | 2,084,037 | +11.45(+2.36%) |
Feb 24, 2022 | 464.47 | 486.84 | 464.19 | 485.91 | 2,976,335 | +9.92(+2.08%) |
Feb 23, 2022 | 483.38 | 488.21 | 475.53 | 475.99 | 2,101,228 | -6.65(-1.38%) |
Feb 22, 2022 | 490.16 | 494.56 | 478.78 | 482.64 | 2,550,493 | -10.08(-2.05%) |
Feb 18, 2022 | 492.73 | 0 | -2.25(-0.45%) | |||
Feb 17, 2022 | 489.81 | 498.05 | 487.31 | 494.98 | 2,103,221 | +2.51(+0.51%) |
Feb 16, 2022 | 491.59 | 494.53 | 482.19 | 492.47 | 1,845,987 | -1.46(-0.30%) |
Feb 15, 2022 | 493.37 | 495.93 | 490.89 | 493.93 | 2,064,894 | +7.07(+1.45%) |
Feb 14, 2022 | 489.19 | 491.63 | 481.93 | 486.85 | 1,790,207 | -2.99(-0.61%) |
Feb 11, 2022 | 498.23 | 501.07 | 487.64 | 489.84 | 2,444,812 | -8.47(-1.70%) |
Feb 10, 2022 | 500.61 | 504.07 | 495.11 | 498.31 | 2,661,491 | -9.95(-1.96%) |
Feb 09, 2022 | 507.46 | 513.46 | 505.23 | 508.26 | 2,346,764 | +7.38(+1.47%) |
Feb 08, 2022 | 495.82 | 503.03 | 490.64 | 500.88 | 1,520,518 | +5.05(+1.02%) |
Feb 07, 2022 | 501.02 | 501.69 | 494.23 | 495.82 | 1,939,540 | -3.73(-0.75%) |
Feb 04, 2022 | 497.95 | 501.69 | 490.93 | 499.55 | 2,484,069 | -1.92(-0.38%) |
Feb 03, 2022 | 495.81 | 505.96 | 501.47 | 2,769,561 | +0.52(+0.10%) | |
Feb 02, 2022 | 490.48 | 502.84 | 489.74 | 500.95 | 2,652,373 | +13.06(+2.68%) |
Feb 01, 2022 | 484.62 | 489.11 | 476.88 | 487.89 | 2,443,985 | +3.15(+0.65%) |
Jan 31, 2022 | 472.14 | 485.98 | 484.75 | 2,581,084 | +12.19(+2.58%) | |
Jan 28, 2022 | 464.22 | 472.84 | 456.69 | 472.56 | 1,999,289 | +9.51(+2.05%) |
Jan 27, 2022 | 467.27 | 475.78 | 460.93 | 463.05 | 2,472,185 | -0.91(-0.20%) |
Jan 26, 2022 | 463.73 | 473.94 | 459.45 | 463.96 | 3,201,708 | +5.90(+1.29%) |
Jan 25, 2022 | 460.53 | 463.16 | 453.31 | 458.06 | 3,201,829 | -11.11(-2.37%) |
Jan 24, 2022 | 456.36 | 470.20 | 450.08 | 469.17 | 4,598,206 | +7.00(+1.51%) |
Jan 21, 2022 | 462.47 | 474.65 | 461.90 | 462.17 | 3,434,209 | -1.16(-0.25%) |
Jan 20, 2022 | 470.94 | 479.71 | 462.39 | 463.33 | 3,009,375 | -7.04(-1.50%) |
Jan 19, 2022 | 470.12 | 476.21 | 467.44 | 470.38 | 2,986,878 | +2.01(+0.43%) |
Jan 18, 2022 | 474.50 | 474.51 | 467.21 | 468.37 | 3,961,842 | -14.32(-2.97%) |
Jan 14, 2022 | 482.69 | 0 | -13.33(-2.69%) | |||
Jan 13, 2022 | 506.35 | 507.70 | 494.44 | 496.02 | 2,522,556 | -8.56(-1.70%) |
Jan 12, 2022 | 500.96 | 508.64 | 500.94 | 504.58 | 1,801,625 | +3.62(+0.72%) |
Jan 11, 2022 | 497.86 | 501.38 | 489.70 | 500.96 | 2,556,253 | +3.10(+0.62%) |
Jan 10, 2022 | 507.93 | 509.00 | 487.98 | 497.86 | 5,121,014 | -16.68(-3.24%) |
Jan 07, 2022 | 525.45 | 526.24 | 512.68 | 514.54 | 2,421,649 | -13.07(-2.48%) |
Jan 06, 2022 | 524.16 | 531.18 | 521.61 | 527.61 | 2,605,651 | -0.12(-0.02%) |
Jan 05, 2022 | 540.94 | 542.25 | 527.58 | 527.73 | 3,005,392 | -13.73(-2.54%) |
Jan 04, 2022 | 541.46 | 545.77 | 539.12 | 541.46 | 2,185,162 | -2.38(-0.44%) |