Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 500.47 | 505.11 | 493.28 | 493.57 | 4,119,924 | -10.50(-2.08%) |
Mar 30, 2022 | 498.54 | 504.44 | 496.00 | 504.07 | 3,141,964 | +9.77(+1.98%) |
Mar 29, 2022 | 500.47 | 502.88 | 490.98 | 494.30 | 3,594,044 | -2.39(-0.48%) |
Mar 28, 2022 | 497.78 | 500.51 | 492.44 | 496.69 | 2,730,788 | +0.16(+0.03%) |
Mar 25, 2022 | 497.65 | 499.92 | 492.86 | 496.53 | 2,636,062 | -0.42(-0.08%) |
Mar 24, 2022 | 488.76 | 499.19 | 487.65 | 496.95 | 2,881,936 | +9.90(+2.03%) |
Mar 23, 2022 | 486.12 | 490.75 | 485.21 | 487.05 | 2,844,722 | -2.02(-0.41%) |
Mar 22, 2022 | 492.89 | 495.39 | 488.60 | 489.07 | 2,854,372 | -2.26(-0.46%) |
Mar 21, 2022 | 488.77 | 496.50 | 488.14 | 491.33 | 2,704,475 | +1.49(+0.30%) |
Mar 18, 2022 | 492.38 | 494.25 | 485.43 | 489.84 | 5,233,921 | -0.87(-0.18%) |
Mar 17, 2022 | 480.05 | 490.81 | 479.25 | 490.71 | 2,435,377 | +8.48(+1.76%) |
Mar 16, 2022 | 483.75 | 489.24 | 474.25 | 482.24 | 3,613,906 | +0.34(+0.07%) |
Mar 15, 2022 | 474.24 | 483.86 | 471.63 | 481.90 | 3,144,080 | +9.67(+2.05%) |
Mar 14, 2022 | 474.63 | 479.65 | 469.67 | 472.23 | 2,793,971 | +4.89(+1.05%) |
Mar 11, 2022 | 472.14 | 477.92 | 466.99 | 467.34 | 2,701,988 | -6.89(-1.45%) |
Mar 10, 2022 | 462.55 | 476.42 | 461.10 | 474.23 | 2,932,516 | +5.67(+1.21%) |
Mar 09, 2022 | 465.68 | 470.64 | 457.01 | 468.57 | 3,228,659 | +11.69(+2.56%) |
Mar 08, 2022 | 462.03 | 467.52 | 455.01 | 456.88 | 3,988,840 | -12.94(-2.75%) |
Mar 07, 2022 | 482.49 | 482.49 | 466.11 | 469.82 | 4,272,554 | -11.37(-2.36%) |
Mar 04, 2022 | 463.86 | 482.16 | 460.77 | 481.19 | 4,323,857 | +11.64(+2.48%) |
Mar 03, 2022 | 468.98 | 474.17 | 465.33 | 469.55 | 3,251,014 | +1.17(+0.25%) |
Mar 02, 2022 | 461.44 | 470.11 | 461.15 | 468.38 | 3,809,261 | +8.81(+1.92%) |
Mar 01, 2022 | 454.40 | 460.26 | 451.35 | 459.57 | 3,022,945 | +0.37(+0.08%) |
Feb 28, 2022 | 449.54 | 460.60 | 449.31 | 459.21 | 4,060,497 | +0.12(+0.03%) |
Feb 25, 2022 | 440.66 | 459.12 | 450.26 | 459.09 | 3,434,660 | +19.16(+4.36%) |
Feb 24, 2022 | 433.78 | 440.60 | 430.13 | 439.93 | 4,080,226 | -3.60(-0.81%) |
Feb 23, 2022 | 450.83 | 451.34 | 442.77 | 443.52 | 2,944,439 | -2.79(-0.62%) |
Feb 22, 2022 | 447.59 | 450.83 | 441.79 | 446.31 | 3,140,343 | -5.11(-1.13%) |
Feb 18, 2022 | 451.43 | 0 | -2.44(-0.54%) | |||
Feb 17, 2022 | 461.43 | 462.51 | 452.47 | 453.87 | 2,489,872 | -9.37(-2.02%) |
Feb 16, 2022 | 458.85 | 464.86 | 454.89 | 463.24 | 2,747,953 | +1.76(+0.38%) |
Feb 15, 2022 | 459.27 | 464.32 | 458.56 | 461.48 | 3,109,856 | +3.70(+0.81%) |
Feb 14, 2022 | 458.47 | 461.01 | 452.89 | 457.79 | 2,642,029 | -3.60(-0.78%) |
Feb 11, 2022 | 467.71 | 473.26 | 459.76 | 461.39 | 2,584,263 | -8.29(-1.76%) |
Feb 10, 2022 | 475.00 | 476.91 | 468.08 | 469.68 | 2,720,984 | -10.98(-2.28%) |
Feb 09, 2022 | 479.60 | 483.39 | 478.91 | 480.66 | 2,920,370 | +4.52(+0.95%) |
Feb 08, 2022 | 464.49 | 478.31 | 464.49 | 476.13 | 3,662,965 | +9.37(+2.01%) |
Feb 07, 2022 | 467.93 | 470.20 | 464.44 | 466.76 | 3,044,874 | +0.51(+0.11%) |
Feb 04, 2022 | 464.88 | 472.48 | 463.38 | 466.25 | 3,178,037 | -5.40(-1.15%) |
Feb 03, 2022 | 481.19 | 471.65 | 4,528,896 | +8.68(+1.87%) | ||
Feb 02, 2022 | 452.63 | 465.10 | 452.63 | 462.98 | 3,133,864 | +10.97(+2.43%) |
Feb 01, 2022 | 458.37 | 458.37 | 446.55 | 452.01 | 3,261,937 | -4.01(-0.88%) |
Jan 31, 2022 | 448.72 | 456.61 | 456.02 | 3,626,262 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.24 | 449.95 | 439.14 | 449.74 | 3,488,467 | +4.30(+0.97%) |
Jan 27, 2022 | 442.04 | 452.27 | 441.01 | 445.44 | 3,635,489 | +3.06(+0.69%) |
Jan 26, 2022 | 442.40 | 447.64 | 437.57 | 442.38 | 4,593,978 | +1.54(+0.35%) |
Jan 25, 2022 | 438.17 | 442.71 | 431.61 | 440.84 | 3,552,011 | -5.24(-1.17%) |
Jan 24, 2022 | 442.03 | 447.89 | 432.44 | 446.08 | 4,954,243 | +1.06(+0.24%) |
Jan 21, 2022 | 447.27 | 454.30 | 444.92 | 445.02 | 4,428,266 | -1.77(-0.40%) |
Jan 20, 2022 | 448.12 | 455.11 | 445.82 | 446.79 | 3,345,120 | +0.46(+0.10%) |
Jan 19, 2022 | 451.61 | 458.84 | 445.35 | 446.32 | 4,175,222 | +1.48(+0.33%) |
Jan 18, 2022 | 448.88 | 449.40 | 442.30 | 444.85 | 4,082,016 | -7.43(-1.64%) |
Jan 14, 2022 | 452.28 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.23 | 459.86 | 449.66 | 451.06 | 3,113,560 | -6.07(-1.33%) |
Jan 12, 2022 | 452.55 | 458.68 | 450.01 | 457.13 | 3,628,295 | +4.55(+1.01%) |
Jan 11, 2022 | 450.84 | 453.97 | 444.54 | 452.58 | 3,453,089 | +3.86(+0.86%) |
Jan 10, 2022 | 440.03 | 449.55 | 438.53 | 448.72 | 6,041,558 | +6.18(+1.40%) |
Jan 07, 2022 | 451.31 | 451.58 | 439.60 | 442.54 | 5,693,655 | -10.66(-2.35%) |
Jan 06, 2022 | 463.19 | 467.18 | 446.90 | 453.20 | 6,792,005 | -19.34(-4.09%) |
Jan 05, 2022 | 477.44 | 479.60 | 472.54 | 472.54 | 4,062,340 | -1.17(-0.25%) |
Jan 04, 2022 | 485.58 | 486.11 | 473.69 | 473.71 | 4,049,079 | -10.98(-2.27%) |