Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 419.92 | 421.75 | 407.61 | 407.66 | 0 | -14.82(-3.51%) |
Mar 30, 2022 | 429.13 | 430.63 | 420.27 | 422.48 | 0 | -8.99(-2.08%) |
Mar 29, 2022 | 426.53 | 433.46 | 426.53 | 431.47 | 0 | +11.62(+2.77%) |
Mar 28, 2022 | 417.58 | 420.35 | 415.47 | 419.85 | 0 | +1.74(+0.42%) |
Mar 25, 2022 | 420.81 | 421.89 | 413.60 | 418.11 | 0 | -1.56(-0.37%) |
Mar 24, 2022 | 420.68 | 420.88 | 415.62 | 419.67 | 0 | -1.46(-0.35%) |
Mar 23, 2022 | 431.69 | 431.69 | 420.78 | 421.13 | 0 | -14.06(-3.23%) |
Mar 22, 2022 | 439.85 | 441.16 | 431.73 | 435.19 | 0 | -2.00(-0.46%) |
Mar 21, 2022 | 446.61 | 446.64 | 433.99 | 437.19 | 0 | -11.34(-2.53%) |
Mar 18, 2022 | 437.03 | 449.43 | 436.54 | 448.53 | 0 | +8.28(+1.88%) |
Mar 17, 2022 | 435.63 | 440.29 | 432.50 | 440.25 | 0 | +4.52(+1.04%) |
Mar 16, 2022 | 434.81 | 442.19 | 421.76 | 435.73 | 0 | +4.42(+1.02%) |
Mar 15, 2022 | 422.52 | 432.28 | 420.76 | 431.31 | 0 | +12.67(+3.03%) |
Mar 14, 2022 | 429.31 | 429.89 | 414.58 | 418.64 | 0 | -8.74(-2.05%) |
Mar 11, 2022 | 433.76 | 435.31 | 427.14 | 427.38 | 0 | -3.62(-0.84%) |
Mar 10, 2022 | 423.11 | 431.60 | 422.17 | 431.00 | 0 | -0.64(-0.15%) |
Mar 09, 2022 | 427.73 | 437.18 | 427.49 | 431.64 | 0 | +13.87(+3.32%) |
Mar 08, 2022 | 417.70 | 430.69 | 412.67 | 417.77 | 0 | +0.51(+0.12%) |
Mar 07, 2022 | 440.08 | 440.66 | 416.94 | 417.26 | 0 | -22.80(-5.18%) |
Mar 04, 2022 | 441.14 | 441.60 | 433.90 | 440.06 | 0 | -4.69(-1.05%) |
Mar 03, 2022 | 454.83 | 454.89 | 442.45 | 444.75 | 0 | -5.63(-1.25%) |
Mar 02, 2022 | 442.07 | 452.76 | 441.80 | 450.38 | 0 | +10.87(+2.47%) |
Mar 01, 2022 | 444.55 | 445.46 | 436.19 | 439.51 | 0 | -3.94(-0.89%) |
Feb 28, 2022 | 439.86 | 445.50 | 438.15 | 443.45 | 0 | -0.63(-0.14%) |
Feb 25, 2022 | 428.21 | 444.86 | 428.16 | 444.08 | 0 | +14.53(+3.38%) |
Feb 24, 2022 | 406.69 | 430.99 | 405.22 | 429.55 | 0 | +12.67(+3.04%) |
Feb 23, 2022 | 430.48 | 432.39 | 415.99 | 416.88 | 0 | -12.46(-2.90%) |
Feb 22, 2022 | 438.20 | 440.88 | 426.27 | 429.34 | 0 | -12.80(-2.90%) |
Feb 18, 2022 | 442.14 | 0 | +0.56(+0.13%) | |||
Feb 17, 2022 | 450.83 | 452.68 | 440.86 | 441.58 | 0 | -13.93(-3.06%) |
Feb 16, 2022 | 449.66 | 456.94 | 448.43 | 455.51 | 0 | +4.08(+0.90%) |
Feb 15, 2022 | 447.85 | 452.34 | 447.64 | 451.43 | 0 | +8.60(+1.94%) |
Feb 14, 2022 | 445.07 | 450.00 | 440.51 | 442.83 | 0 | -3.04(-0.68%) |
Feb 11, 2022 | 451.43 | 455.88 | 443.80 | 445.87 | 0 | -3.26(-0.73%) |
Feb 10, 2022 | 454.48 | 463.57 | 447.07 | 449.13 | 0 | -15.62(-3.36%) |
Feb 09, 2022 | 462.10 | 468.45 | 461.60 | 464.75 | 0 | +8.82(+1.93%) |
Feb 08, 2022 | 448.17 | 456.33 | 445.81 | 455.93 | 0 | +7.51(+1.67%) |
Feb 07, 2022 | 447.71 | 452.72 | 444.15 | 448.42 | 0 | +3.19(+0.72%) |
Feb 04, 2022 | 457.64 | 457.75 | 445.14 | 445.23 | 0 | -15.88(-3.44%) |
Feb 03, 2022 | 466.22 | 468.28 | 460.55 | 461.11 | 0 | -10.01(-2.12%) |
Feb 02, 2022 | 468.62 | 472.25 | 463.91 | 471.12 | 0 | +4.83(+1.04%) |
Feb 01, 2022 | 470.96 | 471.17 | 456.54 | 466.29 | 0 | -1.44(-0.31%) |
Jan 31, 2022 | 454.70 | 467.73 | 0 | +10.76(+2.35%) | ||
Jan 28, 2022 | 446.98 | 457.12 | 456.97 | 0 | +10.97(+2.46%) | |
Jan 27, 2022 | 454.86 | 443.20 | 446.00 | 0 | -7.40(-1.63%) | |
Jan 26, 2022 | 472.94 | 476.23 | 451.07 | 453.40 | 0 | -13.83(-2.96%) |
Jan 25, 2022 | 466.64 | 470.98 | 458.27 | 467.23 | 0 | -7.83(-1.65%) |
Jan 24, 2022 | 453.91 | 475.51 | 449.78 | 475.06 | 0 | +14.25(+3.09%) |
Jan 21, 2022 | 465.15 | 473.40 | 460.30 | 460.81 | 0 | -5.69(-1.22%) |
Jan 20, 2022 | 478.00 | 481.53 | 465.69 | 466.50 | 0 | -7.54(-1.59%) |
Jan 19, 2022 | 484.63 | 485.94 | 473.49 | 474.04 | 0 | -11.46(-2.36%) |
Jan 18, 2022 | 496.96 | 496.98 | 484.23 | 485.50 | 0 | -18.94(-3.75%) |
Jan 14, 2022 | 504.44 | 0 | -6.27(-1.23%) | |||
Jan 13, 2022 | 512.01 | 520.43 | 508.73 | 510.71 | 0 | +5.11(+1.01%) |
Jan 12, 2022 | 504.63 | 510.18 | 502.73 | 505.60 | 0 | +1.83(+0.36%) |
Jan 11, 2022 | 494.38 | 504.26 | 491.06 | 503.77 | 0 | +10.56(+2.14%) |
Jan 10, 2022 | 487.00 | 493.53 | 482.94 | 493.21 | 0 | +1.57(+0.32%) |
Jan 07, 2022 | 508.25 | 508.26 | 491.43 | 491.64 | 0 | -16.70(-3.29%) |
Jan 06, 2022 | 513.26 | 513.66 | 506.05 | 508.34 | 0 | -4.82(-0.94%) |
Jan 05, 2022 | 522.44 | 530.14 | 512.71 | 513.16 | 0 | -9.68(-1.85%) |
Jan 04, 2022 | 520.69 | 524.96 | 520.69 | 522.84 | 0 | +5.07(+0.98%) |