Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 556.98 | 564.31 | 553.91 | 554.24 | 3,574,850 | -0.60(-0.11%) |
Mar 30, 2022 | 549.52 | 556.55 | 547.25 | 554.83 | 2,167,531 | +6.25(+1.14%) |
Mar 29, 2022 | 546.68 | 549.78 | 543.34 | 548.59 | 2,083,373 | +4.59(+0.84%) |
Mar 28, 2022 | 535.84 | 544.04 | 532.73 | 544.00 | 2,135,852 | +9.14(+1.71%) |
Mar 25, 2022 | 538.81 | 539.39 | 529.57 | 534.85 | 2,053,048 | -2.31(-0.43%) |
Mar 24, 2022 | 534.66 | 537.31 | 528.61 | 537.16 | 1,676,968 | +3.94(+0.74%) |
Mar 23, 2022 | 536.05 | 539.64 | 531.20 | 533.23 | 1,606,666 | -5.20(-0.97%) |
Mar 22, 2022 | 536.05 | 539.32 | 531.59 | 538.42 | 1,851,581 | +3.74(+0.70%) |
Mar 21, 2022 | 539.12 | 545.48 | 530.16 | 534.68 | 3,258,770 | -5.60(-1.04%) |
Mar 18, 2022 | 532.21 | 541.43 | 528.88 | 540.28 | 3,738,140 | +8.24(+1.55%) |
Mar 17, 2022 | 522.96 | 532.41 | 522.81 | 532.04 | 2,065,113 | +9.05(+1.73%) |
Mar 16, 2022 | 524.09 | 530.92 | 511.32 | 523.00 | 3,134,477 | +1.03(+0.20%) |
Mar 15, 2022 | 510.11 | 523.44 | 508.11 | 521.97 | 2,645,005 | +15.76(+3.11%) |
Mar 14, 2022 | 507.96 | 515.22 | 503.89 | 506.21 | 2,025,319 | -1.42(-0.28%) |
Mar 11, 2022 | 516.48 | 522.28 | 506.67 | 507.62 | 1,802,776 | -5.10(-0.99%) |
Mar 10, 2022 | 503.48 | 514.31 | 512.73 | 1,845,809 | +4.88(+0.96%) | |
Mar 09, 2022 | 507.82 | 510.94 | 496.35 | 507.85 | 2,896,224 | +4.13(+0.82%) |
Mar 08, 2022 | 506.47 | 519.47 | 502.80 | 503.72 | 3,786,877 | -4.97(-0.98%) |
Mar 07, 2022 | 503.80 | 524.82 | 503.78 | 508.68 | 4,046,516 | +2.91(+0.57%) |
Mar 04, 2022 | 500.00 | 510.03 | 492.57 | 505.78 | 4,591,273 | -7.27(-1.42%) |
Mar 03, 2022 | 514.43 | 518.73 | 509.66 | 513.04 | 3,972,475 | +4.86(+0.96%) |
Mar 02, 2022 | 504.33 | 513.08 | 500.26 | 508.18 | 2,668,326 | +4.88(+0.97%) |
Mar 01, 2022 | 499.96 | 509.49 | 499.70 | 503.30 | 2,405,162 | +3.54(+0.71%) |
Feb 28, 2022 | 495.00 | 500.13 | 492.11 | 499.76 | 2,501,449 | +1.69(+0.34%) |
Feb 25, 2022 | 489.49 | 498.72 | 488.79 | 498.07 | 2,081,074 | +11.46(+2.36%) |
Feb 24, 2022 | 465.13 | 487.53 | 464.85 | 486.60 | 2,972,104 | +9.93(+2.08%) |
Feb 23, 2022 | 484.06 | 488.90 | 476.20 | 476.67 | 2,098,240 | -6.66(-1.38%) |
Feb 22, 2022 | 490.86 | 495.27 | 479.46 | 483.33 | 2,546,867 | -10.10(-2.05%) |
Feb 18, 2022 | 493.43 | 0 | -2.25(-0.45%) | |||
Feb 17, 2022 | 490.51 | 498.76 | 488.00 | 495.68 | 2,100,231 | +2.51(+0.51%) |
Feb 16, 2022 | 492.29 | 495.24 | 482.88 | 493.17 | 1,843,363 | -1.46(-0.30%) |
Feb 15, 2022 | 494.07 | 496.63 | 491.59 | 494.63 | 2,061,959 | +7.08(+1.45%) |
Feb 14, 2022 | 489.89 | 492.33 | 482.62 | 487.55 | 1,787,662 | -2.99(-0.61%) |
Feb 11, 2022 | 498.94 | 501.78 | 488.34 | 490.54 | 2,441,336 | -8.48(-1.70%) |
Feb 10, 2022 | 501.32 | 504.79 | 495.81 | 499.02 | 2,657,707 | -9.96(-1.96%) |
Feb 09, 2022 | 508.18 | 514.19 | 505.95 | 508.98 | 2,343,428 | +7.39(+1.47%) |
Feb 08, 2022 | 496.53 | 503.75 | 491.34 | 501.59 | 1,518,356 | +5.06(+1.02%) |
Feb 07, 2022 | 501.73 | 502.41 | 494.93 | 496.53 | 1,936,782 | -3.73(-0.75%) |
Feb 04, 2022 | 498.66 | 502.41 | 491.63 | 500.26 | 2,480,537 | -1.92(-0.38%) |
Feb 03, 2022 | 496.52 | 506.68 | 502.19 | 2,765,624 | +0.52(+0.10%) | |
Feb 02, 2022 | 491.18 | 503.56 | 490.44 | 501.67 | 2,648,602 | +13.08(+2.68%) |
Feb 01, 2022 | 485.31 | 489.81 | 477.56 | 488.59 | 2,440,511 | +3.15(+0.65%) |
Jan 31, 2022 | 472.82 | 486.68 | 485.44 | 2,577,415 | +12.20(+2.58%) | |
Jan 28, 2022 | 464.88 | 473.51 | 457.35 | 473.23 | 1,996,447 | +9.52(+2.05%) |
Jan 27, 2022 | 467.94 | 476.46 | 461.58 | 463.71 | 2,468,671 | -0.91(-0.20%) |
Jan 26, 2022 | 464.39 | 474.61 | 460.10 | 464.62 | 3,197,157 | +5.91(+1.29%) |
Jan 25, 2022 | 461.19 | 463.82 | 453.95 | 458.71 | 3,197,278 | -11.13(-2.37%) |
Jan 24, 2022 | 457.01 | 470.87 | 450.72 | 469.84 | 4,591,669 | +7.01(+1.51%) |
Jan 21, 2022 | 463.13 | 475.32 | 462.55 | 462.83 | 3,429,327 | -1.16(-0.25%) |
Jan 20, 2022 | 471.62 | 480.39 | 463.05 | 464.00 | 3,005,096 | -7.05(-1.50%) |
Jan 19, 2022 | 470.79 | 476.89 | 468.11 | 471.05 | 2,982,631 | +2.01(+0.43%) |
Jan 18, 2022 | 475.18 | 475.18 | 467.88 | 469.04 | 3,956,210 | -14.34(-2.97%) |
Jan 14, 2022 | 483.38 | 0 | -13.35(-2.69%) | |||
Jan 13, 2022 | 507.07 | 508.42 | 495.14 | 496.73 | 2,518,970 | -8.57(-1.70%) |
Jan 12, 2022 | 501.68 | 509.36 | 501.66 | 505.30 | 1,799,064 | +3.62(+0.72%) |
Jan 11, 2022 | 498.57 | 502.10 | 490.39 | 501.68 | 2,552,619 | +3.10(+0.62%) |
Jan 10, 2022 | 508.65 | 509.73 | 488.67 | 498.57 | 5,113,734 | -16.70(-3.24%) |
Jan 07, 2022 | 526.20 | 526.98 | 513.41 | 515.27 | 2,418,206 | -13.09(-2.48%) |
Jan 06, 2022 | 524.90 | 531.93 | 522.36 | 528.36 | 2,601,946 | -0.11(-0.02%) |
Jan 05, 2022 | 541.71 | 543.02 | 528.33 | 528.48 | 3,001,119 | -13.75(-2.54%) |
Jan 04, 2022 | 542.23 | 546.54 | 539.89 | 542.23 | 2,182,056 | -2.38(-0.44%) |