Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 430.00 | 455.68 | 425.21 | 443.59 | 1,606,098 | +13.37(+3.11%) |
Mar 30, 2022 | 429.30 | 443.28 | 423.00 | 430.22 | 1,150,528 | -5.67(-1.30%) |
Mar 29, 2022 | 428.98 | 440.89 | 423.11 | 435.89 | 832,416 | +14.97(+3.56%) |
Mar 28, 2022 | 407.50 | 421.62 | 403.06 | 420.92 | 896,550 | +14.88(+3.66%) |
Mar 25, 2022 | 421.27 | 422.01 | 400.26 | 406.04 | 700,788 | -14.30(-3.40%) |
Mar 24, 2022 | 408.27 | 421.48 | 396.53 | 420.34 | 1,250,520 | +15.49(+3.83%) |
Mar 23, 2022 | 398.62 | 418.60 | 394.55 | 404.85 | 820,263 | -0.92(-0.23%) |
Mar 22, 2022 | 387.06 | 414.98 | 387.06 | 405.77 | 1,229,674 | +15.27(+3.91%) |
Mar 21, 2022 | 392.33 | 400.19 | 381.00 | 390.50 | 1,474,581 | -7.60(-1.91%) |
Mar 18, 2022 | 381.46 | 402.12 | 375.01 | 398.10 | 2,233,597 | +25.67(+6.89%) |
Mar 17, 2022 | 341.71 | 374.86 | 335.81 | 372.43 | 1,983,810 | +28.61(+8.32%) |
Mar 16, 2022 | 311.99 | 344.56 | 311.60 | 343.82 | 2,352,783 | +45.56(+15.28%) |
Mar 15, 2022 | 292.01 | 300.76 | 284.81 | 298.26 | 1,545,971 | +8.10(+2.79%) |
Mar 14, 2022 | 314.80 | 324.00 | 283.13 | 290.16 | 2,135,921 | -26.33(-8.32%) |
Mar 11, 2022 | 342.98 | 344.02 | 316.00 | 316.49 | 1,215,713 | -22.02(-6.50%) |
Mar 10, 2022 | 327.93 | 342.82 | 324.30 | 338.51 | 1,548,820 | +4.42(+1.32%) |
Mar 09, 2022 | 318.38 | 339.79 | 315.00 | 334.09 | 3,952,496 | +52.35(+18.58%) |
Mar 08, 2022 | 280.04 | 289.67 | 272.50 | 281.74 | 2,668,724 | +1.76(+0.63%) |
Mar 07, 2022 | 309.50 | 313.97 | 279.00 | 279.98 | 1,819,157 | -26.13(-8.54%) |
Mar 04, 2022 | 327.06 | 332.43 | 303.38 | 306.11 | 2,075,386 | -21.12(-6.45%) |
Mar 03, 2022 | 359.40 | 364.96 | 322.23 | 327.23 | 3,165,887 | -54.44(-14.26%) |
Mar 02, 2022 | 382.84 | 387.71 | 366.00 | 381.67 | 803,948 | -0.14(-0.04%) |
Mar 01, 2022 | 382.87 | 395.85 | 378.66 | 381.81 | 726,176 | -0.18(-0.05%) |
Feb 28, 2022 | 376.32 | 388.78 | 373.01 | 381.99 | 765,516 | +6.05(+1.61%) |
Feb 25, 2022 | 374.36 | 376.23 | 365.29 | 375.94 | 781,818 | +0.58(+0.15%) |
Feb 24, 2022 | 336.15 | 378.49 | 331.80 | 375.36 | 1,228,993 | +20.55(+5.79%) |
Feb 23, 2022 | 386.01 | 389.17 | 352.40 | 354.81 | 1,299,736 | -27.62(-7.22%) |
Feb 22, 2022 | 386.97 | 397.20 | 379.07 | 382.43 | 957,365 | -7.75(-1.99%) |
Feb 18, 2022 | 390.18 | 0 | -19.38(-4.73%) | |||
Feb 17, 2022 | 432.89 | 432.96 | 407.49 | 409.56 | 966,528 | -26.57(-6.09%) |
Feb 16, 2022 | 442.34 | 442.34 | 425.73 | 436.13 | 775,177 | -9.70(-2.18%) |
Feb 15, 2022 | 441.77 | 449.68 | 433.06 | 445.83 | 820,916 | +15.90(+3.70%) |
Feb 14, 2022 | 427.92 | 443.87 | 425.26 | 429.93 | 644,206 | +2.76(+0.65%) |
Feb 11, 2022 | 450.72 | 460.00 | 421.69 | 427.17 | 1,172,468 | -23.43(-5.20%) |
Feb 10, 2022 | 428.66 | 464.73 | 427.00 | 450.60 | 1,718,383 | +8.93(+2.02%) |
Feb 09, 2022 | 432.36 | 443.31 | 425.88 | 441.67 | 1,159,122 | +22.24(+5.30%) |
Feb 08, 2022 | 402.35 | 421.59 | 401.00 | 419.43 | 846,375 | +11.60(+2.84%) |
Feb 07, 2022 | 405.92 | 427.99 | 405.92 | 407.83 | 875,829 | +4.29(+1.06%) |
Feb 04, 2022 | 381.77 | 409.72 | 376.01 | 403.54 | 1,007,019 | +21.69(+5.68%) |
Feb 03, 2022 | 385.20 | 381.85 | 1,043,286 | -16.06(-4.04%) | ||
Feb 02, 2022 | 414.00 | 415.05 | 392.91 | 397.91 | 698,959 | -13.24(-3.22%) |
Feb 01, 2022 | 406.70 | 412.94 | 389.59 | 411.15 | 762,999 | +6.04(+1.49%) |
Jan 31, 2022 | 378.58 | 406.34 | 405.11 | 1,188,938 | +32.06(+8.59%) | |
Jan 28, 2022 | 355.16 | 373.66 | 340.25 | 373.05 | 1,263,754 | +21.54(+6.13%) |
Jan 27, 2022 | 361.19 | 369.92 | 349.58 | 351.51 | 1,533,779 | -0.06(-0.02%) |
Jan 26, 2022 | 376.61 | 393.84 | 345.35 | 351.57 | 1,899,054 | -13.91(-3.81%) |
Jan 25, 2022 | 379.33 | 383.92 | 359.51 | 365.48 | 1,248,568 | -20.97(-5.43%) |
Jan 24, 2022 | 363.74 | 387.81 | 345.25 | 386.45 | 1,944,106 | +10.88(+2.90%) |
Jan 21, 2022 | 385.37 | 399.78 | 372.00 | 375.57 | 1,121,908 | -13.55(-3.48%) |
Jan 20, 2022 | 392.00 | 412.00 | 387.36 | 389.12 | 1,193,599 | +4.53(+1.18%) |
Jan 19, 2022 | 390.58 | 402.72 | 384.59 | 384.59 | 770,597 | -2.68(-0.69%) |
Jan 18, 2022 | 386.27 | 407.26 | 377.77 | 387.27 | 993,814 | -9.60(-2.42%) |
Jan 14, 2022 | 396.87 | 0 | +6.04(+1.55%) | |||
Jan 13, 2022 | 432.09 | 432.09 | 389.46 | 390.83 | 1,854,721 | -41.66(-9.63%) |
Jan 12, 2022 | 449.00 | 450.06 | 430.45 | 432.49 | 945,683 | -11.30(-2.55%) |
Jan 11, 2022 | 426.90 | 449.00 | 426.90 | 443.79 | 1,112,031 | +8.79(+2.02%) |
Jan 10, 2022 | 414.10 | 435.59 | 393.95 | 435.00 | 1,709,224 | +5.37(+1.25%) |
Jan 07, 2022 | 425.00 | 443.24 | 419.91 | 429.63 | 1,139,261 | -0.05(-0.01%) |
Jan 06, 2022 | 422.07 | 440.15 | 413.00 | 429.68 | 1,911,956 | +0.91(+0.21%) |
Jan 05, 2022 | 449.15 | 453.97 | 426.54 | 428.77 | 1,661,340 | -36.60(-7.86%) |
Jan 04, 2022 | 488.77 | 488.77 | 445.87 | 465.37 | 1,479,096 | -22.19(-4.55%) |