Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 500.91 | 505.16 | 490.70 | 490.70 | 939,741 | -7.22(-1.45%) |
Mar 30, 2022 | 498.56 | 501.61 | 494.07 | 497.92 | 572,156 | -6.33(-1.26%) |
Mar 29, 2022 | 504.74 | 513.54 | 498.43 | 504.25 | 738,205 | +8.74(+1.76%) |
Mar 28, 2022 | 481.45 | 495.52 | 480.30 | 495.51 | 976,561 | +17.08(+3.57%) |
Mar 25, 2022 | 486.69 | 486.89 | 474.77 | 478.43 | 369,287 | -5.29(-1.09%) |
Mar 24, 2022 | 481.74 | 486.91 | 478.81 | 483.72 | 489,421 | +4.37(+0.91%) |
Mar 23, 2022 | 491.79 | 493.14 | 478.87 | 479.35 | 589,066 | -18.06(-3.63%) |
Mar 22, 2022 | 499.88 | 502.45 | 491.62 | 497.41 | 501,706 | +2.69(+0.54%) |
Mar 21, 2022 | 501.44 | 507.39 | 489.87 | 494.72 | 432,389 | -13.02(-2.56%) |
Mar 18, 2022 | 488.36 | 510.08 | 486.73 | 507.74 | 879,419 | +21.37(+4.39%) |
Mar 17, 2022 | 475.21 | 486.38 | 474.04 | 486.37 | 426,198 | +5.35(+1.11%) |
Mar 16, 2022 | 468.06 | 481.64 | 465.08 | 481.02 | 562,884 | +21.49(+4.68%) |
Mar 15, 2022 | 453.55 | 462.79 | 448.86 | 459.53 | 483,623 | +13.28(+2.98%) |
Mar 14, 2022 | 448.86 | 450.73 | 441.60 | 446.25 | 581,073 | +0.68(+0.15%) |
Mar 11, 2022 | 457.76 | 461.88 | 443.47 | 445.57 | 679,044 | -8.42(-1.85%) |
Mar 10, 2022 | 465.63 | 469.50 | 447.34 | 453.99 | 788,613 | -22.32(-4.69%) |
Mar 09, 2022 | 468.19 | 483.25 | 463.64 | 476.31 | 610,367 | +21.59(+4.75%) |
Mar 08, 2022 | 456.67 | 462.17 | 439.93 | 454.71 | 818,361 | -1.37(-0.30%) |
Mar 07, 2022 | 485.16 | 485.51 | 455.60 | 456.08 | 733,835 | -29.64(-6.10%) |
Mar 04, 2022 | 492.96 | 492.96 | 479.29 | 485.72 | 597,175 | -9.10(-1.84%) |
Mar 03, 2022 | 503.74 | 506.44 | 492.76 | 494.83 | 367,041 | -3.88(-0.78%) |
Mar 02, 2022 | 494.35 | 502.32 | 491.77 | 498.71 | 672,295 | +10.45(+2.14%) |
Mar 01, 2022 | 490.10 | 501.55 | 485.14 | 488.26 | 856,310 | -1.28(-0.26%) |
Feb 28, 2022 | 492.64 | 496.86 | 484.61 | 489.54 | 919,814 | -11.24(-2.24%) |
Feb 25, 2022 | 498.58 | 502.57 | 488.69 | 500.78 | 934,241 | +4.62(+0.93%) |
Feb 24, 2022 | 480.03 | 497.63 | 478.31 | 496.15 | 1,522,782 | -0.91(-0.18%) |
Feb 23, 2022 | 513.35 | 518.02 | 495.42 | 497.06 | 688,772 | -11.62(-2.28%) |
Feb 22, 2022 | 508.84 | 520.21 | 503.50 | 508.68 | 611,938 | -5.55(-1.08%) |
Feb 18, 2022 | 514.23 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.19 | 525.79 | 515.63 | 518.61 | 451,131 | -10.81(-2.04%) |
Feb 16, 2022 | 529.32 | 532.87 | 520.39 | 529.42 | 275,626 | -2.71(-0.51%) |
Feb 15, 2022 | 530.92 | 536.57 | 525.19 | 532.12 | 392,583 | +13.06(+2.52%) |
Feb 14, 2022 | 519.20 | 522.42 | 508.30 | 519.06 | 494,723 | -1.26(-0.24%) |
Feb 11, 2022 | 531.72 | 535.87 | 516.17 | 520.32 | 483,291 | -10.57(-1.99%) |
Feb 10, 2022 | 535.24 | 543.93 | 526.77 | 530.89 | 567,324 | -15.93(-2.91%) |
Feb 09, 2022 | 523.91 | 549.55 | 522.01 | 546.82 | 503,911 | +14.93(+2.81%) |
Feb 08, 2022 | 515.14 | 532.74 | 511.25 | 531.89 | 687,877 | -4.20(-0.78%) |
Feb 07, 2022 | 537.35 | 546.36 | 531.49 | 536.09 | 630,837 | -4.15(-0.77%) |
Feb 04, 2022 | 523.45 | 548.53 | 518.64 | 540.24 | 699,179 | +14.02(+2.67%) |
Feb 03, 2022 | 525.91 | 531.95 | 526.21 | 678,390 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.59 | 546.59 | 525.35 | 535.48 | 651,622 | +4.31(+0.81%) |
Feb 01, 2022 | 524.45 | 531.98 | 513.35 | 531.17 | 914,256 | +9.04(+1.73%) |
Jan 31, 2022 | 497.77 | 523.18 | 522.13 | 837,277 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.88 | 496.25 | 464.99 | 494.87 | 565,501 | +15.91(+3.32%) |
Jan 27, 2022 | 478.46 | 503.41 | 475.92 | 478.96 | 1,107,020 | -0.33(-0.07%) |
Jan 26, 2022 | 490.36 | 499.01 | 473.86 | 479.29 | 886,814 | -0.77(-0.16%) |
Jan 25, 2022 | 482.35 | 488.62 | 476.87 | 480.06 | 722,411 | -13.78(-2.79%) |
Jan 24, 2022 | 477.41 | 495.08 | 462.61 | 493.84 | 935,803 | +6.09(+1.25%) |
Jan 21, 2022 | 500.33 | 502.51 | 486.55 | 487.75 | 665,627 | -14.64(-2.91%) |
Jan 20, 2022 | 506.46 | 518.79 | 501.32 | 502.39 | 588,441 | +2.39(+0.48%) |
Jan 19, 2022 | 508.79 | 518.17 | 499.45 | 500.00 | 538,685 | -3.20(-0.64%) |
Jan 18, 2022 | 500.28 | 509.24 | 495.25 | 503.21 | 666,256 | -9.79(-1.91%) |
Jan 14, 2022 | 513.00 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.45 | 549.32 | 516.72 | 519.49 | 612,567 | -25.00(-4.59%) |
Jan 12, 2022 | 546.05 | 553.18 | 540.52 | 544.49 | 547,124 | +5.61(+1.04%) |
Jan 11, 2022 | 530.05 | 540.97 | 525.27 | 538.88 | 694,842 | +11.16(+2.11%) |
Jan 10, 2022 | 528.33 | 530.85 | 514.58 | 527.72 | 1,110,147 | -9.88(-1.84%) |
Jan 07, 2022 | 548.29 | 551.39 | 537.29 | 537.60 | 566,423 | -10.69(-1.95%) |
Jan 06, 2022 | 547.92 | 551.23 | 535.86 | 548.29 | 724,453 | -3.06(-0.55%) |
Jan 05, 2022 | 574.78 | 576.39 | 550.46 | 551.35 | 563,094 | -24.36(-4.23%) |
Jan 04, 2022 | 589.38 | 590.50 | 568.79 | 575.71 | 392,032 | -4.33(-0.75%) |