Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 500.90 | 505.15 | 490.69 | 490.69 | 939,760 | -7.22(-1.45%) |
Mar 30, 2022 | 498.55 | 501.60 | 494.06 | 497.91 | 572,167 | -6.33(-1.26%) |
Mar 29, 2022 | 504.73 | 513.53 | 498.42 | 504.24 | 738,220 | +8.74(+1.76%) |
Mar 28, 2022 | 481.44 | 495.51 | 480.29 | 495.50 | 976,580 | +17.08(+3.57%) |
Mar 25, 2022 | 486.68 | 486.88 | 474.76 | 478.42 | 369,295 | -5.29(-1.09%) |
Mar 24, 2022 | 481.73 | 486.90 | 478.80 | 483.71 | 489,431 | +4.37(+0.91%) |
Mar 23, 2022 | 491.78 | 493.13 | 478.86 | 479.34 | 589,078 | -18.06(-3.63%) |
Mar 22, 2022 | 499.87 | 502.44 | 491.61 | 497.40 | 501,716 | +2.69(+0.54%) |
Mar 21, 2022 | 501.43 | 507.38 | 489.86 | 494.71 | 432,397 | -13.02(-2.56%) |
Mar 18, 2022 | 488.35 | 510.07 | 486.72 | 507.73 | 879,436 | +21.37(+4.39%) |
Mar 17, 2022 | 475.20 | 486.37 | 474.03 | 486.36 | 426,206 | +5.35(+1.11%) |
Mar 16, 2022 | 468.05 | 481.63 | 465.07 | 481.01 | 562,895 | +21.49(+4.68%) |
Mar 15, 2022 | 453.54 | 462.78 | 448.85 | 459.52 | 483,632 | +13.28(+2.98%) |
Mar 14, 2022 | 448.85 | 450.72 | 441.59 | 446.24 | 581,084 | +0.68(+0.15%) |
Mar 11, 2022 | 457.75 | 461.87 | 443.46 | 445.56 | 679,057 | -8.42(-1.85%) |
Mar 10, 2022 | 465.62 | 469.50 | 447.34 | 453.98 | 788,629 | -22.32(-4.69%) |
Mar 09, 2022 | 468.18 | 483.24 | 463.64 | 476.30 | 610,379 | +21.59(+4.75%) |
Mar 08, 2022 | 456.66 | 462.16 | 439.92 | 454.70 | 818,377 | -1.37(-0.30%) |
Mar 07, 2022 | 485.15 | 485.50 | 455.59 | 456.07 | 733,850 | -29.64(-6.10%) |
Mar 04, 2022 | 492.95 | 492.95 | 479.28 | 485.71 | 597,186 | -9.10(-1.84%) |
Mar 03, 2022 | 503.73 | 506.43 | 492.75 | 494.82 | 367,048 | -3.88(-0.78%) |
Mar 02, 2022 | 494.34 | 502.31 | 491.76 | 498.70 | 672,309 | +10.45(+2.14%) |
Mar 01, 2022 | 490.09 | 501.54 | 485.13 | 488.25 | 856,327 | -1.28(-0.26%) |
Feb 28, 2022 | 492.63 | 496.85 | 484.60 | 489.53 | 919,833 | -11.24(-2.24%) |
Feb 25, 2022 | 498.57 | 502.56 | 488.68 | 500.77 | 934,259 | +4.62(+0.93%) |
Feb 24, 2022 | 480.02 | 497.62 | 478.31 | 496.14 | 1,522,812 | -0.91(-0.18%) |
Feb 23, 2022 | 513.34 | 518.01 | 495.41 | 497.05 | 688,785 | -11.62(-2.28%) |
Feb 22, 2022 | 508.83 | 520.20 | 503.49 | 508.67 | 611,950 | -5.55(-1.08%) |
Feb 18, 2022 | 514.22 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.18 | 525.78 | 515.62 | 518.60 | 451,140 | -10.81(-2.04%) |
Feb 16, 2022 | 529.31 | 532.86 | 520.38 | 529.41 | 275,631 | -2.71(-0.51%) |
Feb 15, 2022 | 530.91 | 536.55 | 525.18 | 532.11 | 392,590 | +13.06(+2.52%) |
Feb 14, 2022 | 519.19 | 522.41 | 508.29 | 519.05 | 494,733 | -1.26(-0.24%) |
Feb 11, 2022 | 531.71 | 535.86 | 516.16 | 520.31 | 483,301 | -10.57(-1.99%) |
Feb 10, 2022 | 535.23 | 543.92 | 526.76 | 530.88 | 567,335 | -15.93(-2.91%) |
Feb 09, 2022 | 523.90 | 549.54 | 522.00 | 546.81 | 503,921 | +14.93(+2.81%) |
Feb 08, 2022 | 515.13 | 532.73 | 511.24 | 531.88 | 687,891 | -4.20(-0.78%) |
Feb 07, 2022 | 537.34 | 546.35 | 531.48 | 536.08 | 630,849 | -4.15(-0.77%) |
Feb 04, 2022 | 523.44 | 548.52 | 518.63 | 540.23 | 699,193 | +14.02(+2.67%) |
Feb 03, 2022 | 525.90 | 531.94 | 526.20 | 678,403 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.58 | 546.58 | 525.34 | 535.47 | 651,635 | +4.32(+0.81%) |
Feb 01, 2022 | 524.44 | 531.97 | 513.34 | 531.16 | 914,274 | +9.04(+1.73%) |
Jan 31, 2022 | 497.76 | 523.17 | 522.12 | 837,294 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.87 | 496.24 | 464.98 | 494.86 | 565,512 | +15.91(+3.32%) |
Jan 27, 2022 | 478.45 | 503.40 | 475.91 | 478.95 | 1,107,042 | -0.33(-0.07%) |
Jan 26, 2022 | 490.35 | 499.00 | 473.85 | 479.28 | 886,831 | -0.77(-0.16%) |
Jan 25, 2022 | 482.34 | 488.61 | 476.86 | 480.05 | 722,425 | -13.78(-2.79%) |
Jan 24, 2022 | 477.40 | 495.07 | 462.60 | 493.83 | 935,821 | +6.09(+1.25%) |
Jan 21, 2022 | 500.32 | 502.50 | 486.54 | 487.74 | 665,640 | -14.64(-2.91%) |
Jan 20, 2022 | 506.45 | 518.78 | 501.31 | 502.38 | 588,452 | +2.39(+0.48%) |
Jan 19, 2022 | 508.78 | 518.16 | 499.44 | 500.00 | 538,695 | -3.20(-0.64%) |
Jan 18, 2022 | 500.27 | 509.23 | 495.24 | 503.20 | 666,269 | -9.79(-1.91%) |
Jan 14, 2022 | 512.99 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.44 | 549.31 | 516.71 | 519.48 | 612,579 | -25.00(-4.59%) |
Jan 12, 2022 | 546.04 | 553.17 | 540.51 | 544.48 | 547,134 | +5.61(+1.04%) |
Jan 11, 2022 | 530.04 | 540.96 | 525.26 | 538.87 | 694,855 | +11.16(+2.11%) |
Jan 10, 2022 | 528.32 | 530.84 | 514.57 | 527.71 | 1,110,168 | -9.88(-1.84%) |
Jan 07, 2022 | 548.28 | 551.38 | 537.27 | 537.59 | 566,434 | -10.69(-1.95%) |
Jan 06, 2022 | 547.91 | 551.22 | 535.85 | 548.28 | 724,468 | -3.06(-0.55%) |
Jan 05, 2022 | 574.77 | 576.38 | 550.45 | 551.34 | 563,105 | -24.36(-4.23%) |
Jan 04, 2022 | 589.37 | 590.49 | 568.78 | 575.70 | 392,040 | -4.33(-0.75%) |