Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 536.30 | 543.63 | 523.77 | 524.23 | 1,507,421 | -10.68(-2.00%) |
Mar 30, 2022 | 548.22 | 556.77 | 531.75 | 534.90 | 1,331,238 | -19.86(-3.58%) |
Mar 29, 2022 | 554.25 | 560.48 | 544.26 | 554.76 | 1,142,276 | +11.33(+2.09%) |
Mar 28, 2022 | 535.89 | 543.97 | 527.46 | 543.43 | 752,526 | +2.43(+0.45%) |
Mar 25, 2022 | 541.34 | 543.06 | 531.60 | 541.01 | 772,588 | -1.37(-0.25%) |
Mar 24, 2022 | 523.92 | 542.84 | 518.55 | 542.37 | 1,243,306 | +24.60(+4.75%) |
Mar 23, 2022 | 526.92 | 534.36 | 517.38 | 517.77 | 1,008,415 | -15.38(-2.88%) |
Mar 22, 2022 | 524.61 | 539.09 | 524.61 | 533.15 | 1,095,224 | +9.65(+1.84%) |
Mar 21, 2022 | 524.61 | 530.73 | 512.78 | 523.49 | 1,078,576 | -7.59(-1.43%) |
Mar 18, 2022 | 512.09 | 533.85 | 509.98 | 531.08 | 2,280,660 | +17.86(+3.48%) |
Mar 17, 2022 | 497.47 | 513.48 | 494.91 | 513.22 | 1,397,322 | +11.54(+2.30%) |
Mar 16, 2022 | 483.94 | 501.81 | 477.80 | 501.68 | 1,708,403 | +29.03(+6.14%) |
Mar 15, 2022 | 463.34 | 474.83 | 459.81 | 472.65 | 1,277,415 | +16.79(+3.68%) |
Mar 14, 2022 | 474.61 | 476.84 | 453.00 | 455.86 | 1,632,748 | -13.99(-2.98%) |
Mar 11, 2022 | 497.22 | 497.22 | 469.06 | 469.85 | 1,068,883 | -13.30(-2.75%) |
Mar 10, 2022 | 490.64 | 492.80 | 474.58 | 483.14 | 1,142,255 | -19.67(-3.91%) |
Mar 09, 2022 | 495.13 | 507.58 | 489.75 | 502.82 | 1,485,371 | +26.19(+5.49%) |
Mar 08, 2022 | 475.84 | 496.80 | 465.63 | 476.63 | 2,217,941 | +1.19(+0.25%) |
Mar 07, 2022 | 512.82 | 518.58 | 475.02 | 475.45 | 2,200,044 | -35.60(-6.97%) |
Mar 04, 2022 | 523.65 | 526.83 | 505.05 | 511.05 | 1,480,931 | -17.23(-3.26%) |
Mar 03, 2022 | 544.80 | 544.80 | 523.60 | 528.28 | 1,061,457 | -10.22(-1.90%) |
Mar 02, 2022 | 531.94 | 542.59 | 525.76 | 538.50 | 1,280,432 | +13.07(+2.49%) |
Mar 01, 2022 | 542.42 | 546.64 | 520.17 | 525.42 | 1,655,252 | -20.20(-3.70%) |
Feb 28, 2022 | 550.54 | 555.14 | 535.47 | 545.62 | 1,446,597 | -11.52(-2.07%) |
Feb 25, 2022 | 548.40 | 557.80 | 546.08 | 557.14 | 1,116,204 | +10.03(+1.83%) |
Feb 24, 2022 | 510.39 | 548.29 | 504.99 | 547.11 | 1,606,785 | +19.92(+3.78%) |
Feb 23, 2022 | 550.85 | 555.05 | 526.08 | 527.19 | 1,278,302 | -16.85(-3.10%) |
Feb 22, 2022 | 545.28 | 561.17 | 535.49 | 544.04 | 1,254,525 | -9.98(-1.80%) |
Feb 18, 2022 | 554.02 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.73 | 578.54 | 562.99 | 564.34 | 1,328,331 | -10.56(-1.84%) |
Feb 16, 2022 | 568.11 | 578.72 | 561.10 | 574.90 | 826,668 | -2.28(-0.40%) |
Feb 15, 2022 | 553.46 | 580.05 | 553.46 | 577.18 | 1,475,795 | +34.57(+6.37%) |
Feb 14, 2022 | 544.96 | 553.10 | 532.32 | 542.61 | 1,384,670 | -1.69(-0.31%) |
Feb 11, 2022 | 578.34 | 583.13 | 539.82 | 544.30 | 1,627,671 | -33.90(-5.86%) |
Feb 10, 2022 | 572.25 | 598.73 | 571.52 | 578.20 | 1,558,177 | -12.22(-2.07%) |
Feb 09, 2022 | 572.57 | 593.40 | 566.70 | 590.42 | 1,242,232 | +30.28(+5.41%) |
Feb 08, 2022 | 550.66 | 561.39 | 544.89 | 560.14 | 1,332,654 | +4.78(+0.86%) |
Feb 07, 2022 | 564.79 | 573.09 | 553.04 | 555.36 | 1,118,999 | -7.48(-1.33%) |
Feb 04, 2022 | 570.07 | 573.03 | 557.57 | 562.85 | 1,488,112 | -9.42(-1.65%) |
Feb 03, 2022 | 580.25 | 588.59 | 569.36 | 572.26 | 2,064,562 | -22.37(-3.76%) |
Feb 02, 2022 | 581.22 | 596.12 | 573.54 | 594.63 | 1,708,139 | +21.67(+3.78%) |
Feb 01, 2022 | 573.47 | 577.21 | 555.98 | 572.96 | 1,167,677 | +27.54(+5.05%) |
Jan 28, 2022 | 538.11 | 545.44 | 515.15 | 545.42 | 2,060,114 | +5.68(+1.05%) |
Jan 27, 2022 | 578.23 | 583.68 | 535.30 | 539.74 | 3,183,545 | -40.21(-6.93%) |
Jan 26, 2022 | 586.61 | 597.01 | 564.12 | 579.95 | 2,422,614 | +8.20(+1.43%) |
Jan 25, 2022 | 583.33 | 587.51 | 564.72 | 571.75 | 1,934,833 | -32.65(-5.40%) |
Jan 24, 2022 | 568.61 | 605.78 | 559.39 | 604.40 | 2,560,786 | +15.58(+2.65%) |
Jan 21, 2022 | 598.94 | 618.89 | 587.51 | 588.82 | 2,295,360 | -13.49(-2.24%) |
Jan 20, 2022 | 636.35 | 639.55 | 600.22 | 602.31 | 1,998,981 | -22.41(-3.59%) |
Jan 19, 2022 | 671.50 | 679.11 | 624.06 | 624.72 | 1,885,923 | -35.26(-5.34%) |
Jan 18, 2022 | 696.58 | 697.30 | 657.48 | 659.99 | 2,064,796 | -49.39(-6.96%) |
Jan 14, 2022 | 709.37 | 0 | +41.84(+6.27%) | |||
Jan 13, 2022 | 685.25 | 710.18 | 664.18 | 667.53 | 2,996,265 | +0.44(+0.07%) |
Jan 12, 2022 | 660.05 | 669.72 | 655.43 | 667.09 | 955,392 | +12.74(+1.95%) |
Jan 11, 2022 | 634.53 | 654.68 | 633.74 | 654.35 | 944,817 | +8.67(+1.34%) |
Jan 10, 2022 | 640.17 | 648.05 | 625.19 | 645.68 | 1,668,289 | -4.86(-0.75%) |
Jan 07, 2022 | 678.33 | 683.51 | 649.66 | 650.54 | 1,615,019 | -31.71(-4.65%) |
Jan 06, 2022 | 674.07 | 685.92 | 667.71 | 682.25 | 1,223,607 | +9.82(+1.46%) |
Jan 05, 2022 | 692.82 | 694.87 | 671.26 | 672.43 | 1,439,517 | -19.62(-2.84%) |
Jan 04, 2022 | 706.37 | 711.35 | 682.77 | 692.05 | 1,497,871 | -13.08(-1.86%) |