Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 502.56 | 506.81 | 492.31 | 492.31 | 936,673 | -7.25(-1.45%) |
Mar 30, 2022 | 500.20 | 503.25 | 495.69 | 499.55 | 570,288 | -6.35(-1.26%) |
Mar 29, 2022 | 506.39 | 515.22 | 500.06 | 505.90 | 735,795 | +8.77(+1.76%) |
Mar 28, 2022 | 483.02 | 497.14 | 481.87 | 497.13 | 973,373 | +17.13(+3.57%) |
Mar 25, 2022 | 488.28 | 488.49 | 476.33 | 480.00 | 368,082 | -5.31(-1.09%) |
Mar 24, 2022 | 483.32 | 488.51 | 480.38 | 485.31 | 487,824 | +4.39(+0.91%) |
Mar 23, 2022 | 493.40 | 494.75 | 480.44 | 480.92 | 587,143 | -18.12(-3.63%) |
Mar 22, 2022 | 501.52 | 504.09 | 493.23 | 499.04 | 500,068 | +2.70(+0.54%) |
Mar 21, 2022 | 503.08 | 509.06 | 491.47 | 496.34 | 430,977 | -13.06(-2.56%) |
Mar 18, 2022 | 489.96 | 511.75 | 488.33 | 509.40 | 876,548 | +21.44(+4.39%) |
Mar 17, 2022 | 476.77 | 487.97 | 475.59 | 487.96 | 424,806 | +5.37(+1.11%) |
Mar 16, 2022 | 469.59 | 483.22 | 466.61 | 482.59 | 561,046 | +21.56(+4.68%) |
Mar 15, 2022 | 455.04 | 464.31 | 450.33 | 461.04 | 482,044 | +13.32(+2.98%) |
Mar 14, 2022 | 450.33 | 452.21 | 443.05 | 447.71 | 579,176 | +0.69(+0.15%) |
Mar 11, 2022 | 459.25 | 463.40 | 444.92 | 447.03 | 676,827 | -8.45(-1.85%) |
Mar 10, 2022 | 467.16 | 471.04 | 448.81 | 455.48 | 786,038 | -22.39(-4.69%) |
Mar 09, 2022 | 469.72 | 484.84 | 465.16 | 477.87 | 608,375 | +21.66(+4.75%) |
Mar 08, 2022 | 458.17 | 463.68 | 441.37 | 456.20 | 815,689 | -1.37(-0.30%) |
Mar 07, 2022 | 486.75 | 487.10 | 457.09 | 457.57 | 731,439 | -29.74(-6.10%) |
Mar 04, 2022 | 494.58 | 494.58 | 480.86 | 487.31 | 595,225 | -9.13(-1.84%) |
Mar 03, 2022 | 505.39 | 508.10 | 494.37 | 496.45 | 365,843 | -3.90(-0.78%) |
Mar 02, 2022 | 495.97 | 503.96 | 493.38 | 500.34 | 670,101 | +10.49(+2.14%) |
Mar 01, 2022 | 491.71 | 503.19 | 486.73 | 489.86 | 853,514 | -1.28(-0.26%) |
Feb 28, 2022 | 494.25 | 498.49 | 486.20 | 491.14 | 916,811 | -11.28(-2.24%) |
Feb 25, 2022 | 500.21 | 504.22 | 490.29 | 502.42 | 931,191 | +4.64(+0.93%) |
Feb 24, 2022 | 481.61 | 499.26 | 479.88 | 497.78 | 1,517,810 | -0.91(-0.18%) |
Feb 23, 2022 | 515.03 | 519.72 | 497.04 | 498.69 | 686,523 | -11.66(-2.28%) |
Feb 22, 2022 | 510.50 | 521.91 | 505.15 | 510.35 | 609,940 | -5.57(-1.08%) |
Feb 18, 2022 | 515.92 | 0 | -4.39(-0.84%) | |||
Feb 17, 2022 | 524.90 | 527.51 | 517.32 | 520.30 | 449,658 | -10.85(-2.04%) |
Feb 16, 2022 | 531.05 | 534.61 | 522.09 | 531.15 | 274,726 | -2.72(-0.51%) |
Feb 15, 2022 | 532.66 | 538.32 | 526.91 | 533.87 | 391,301 | +13.10(+2.52%) |
Feb 14, 2022 | 520.90 | 524.13 | 509.97 | 520.76 | 493,108 | -1.26(-0.24%) |
Feb 11, 2022 | 533.46 | 537.63 | 517.86 | 522.02 | 481,713 | -10.60(-1.99%) |
Feb 10, 2022 | 536.99 | 545.71 | 528.49 | 532.63 | 565,471 | -15.99(-2.91%) |
Feb 09, 2022 | 525.63 | 551.35 | 523.72 | 548.61 | 502,266 | +14.98(+2.81%) |
Feb 08, 2022 | 516.83 | 534.48 | 512.92 | 533.63 | 685,631 | -4.21(-0.78%) |
Feb 07, 2022 | 539.11 | 548.15 | 533.23 | 537.84 | 628,777 | -4.16(-0.77%) |
Feb 04, 2022 | 525.16 | 550.33 | 520.34 | 542.01 | 696,896 | +14.07(+2.67%) |
Feb 03, 2022 | 527.63 | 533.69 | 527.94 | 676,175 | -9.30(-1.73%) | |
Feb 02, 2022 | 548.38 | 548.38 | 527.07 | 537.24 | 649,495 | +4.33(+0.81%) |
Feb 01, 2022 | 526.17 | 533.72 | 515.03 | 532.91 | 911,271 | +9.07(+1.73%) |
Jan 31, 2022 | 499.40 | 524.90 | 523.84 | 834,544 | +27.35(+5.51%) | |
Jan 28, 2022 | 472.42 | 497.87 | 466.52 | 496.49 | 563,655 | +15.97(+3.32%) |
Jan 27, 2022 | 480.03 | 505.06 | 477.48 | 480.53 | 1,103,406 | -0.33(-0.07%) |
Jan 26, 2022 | 491.97 | 500.65 | 475.41 | 480.86 | 883,918 | -0.77(-0.16%) |
Jan 25, 2022 | 483.93 | 490.22 | 478.43 | 481.63 | 720,053 | -13.83(-2.79%) |
Jan 24, 2022 | 478.97 | 496.70 | 464.12 | 495.46 | 932,748 | +6.11(+1.25%) |
Jan 21, 2022 | 501.96 | 504.16 | 488.14 | 489.35 | 663,453 | -14.69(-2.91%) |
Jan 20, 2022 | 508.12 | 520.49 | 502.96 | 504.04 | 586,519 | +2.39(+0.48%) |
Jan 19, 2022 | 510.46 | 519.87 | 501.09 | 501.64 | 536,926 | -3.21(-0.64%) |
Jan 18, 2022 | 501.92 | 510.90 | 496.87 | 504.86 | 664,081 | -9.82(-1.91%) |
Jan 14, 2022 | 514.68 | 0 | -6.52(-1.25%) | |||
Jan 13, 2022 | 546.24 | 551.12 | 518.41 | 521.19 | 610,567 | -25.08(-4.59%) |
Jan 12, 2022 | 547.84 | 554.99 | 542.29 | 546.28 | 545,337 | +5.63(+1.04%) |
Jan 11, 2022 | 531.79 | 542.74 | 526.99 | 540.65 | 692,573 | +11.20(+2.11%) |
Jan 10, 2022 | 530.06 | 532.59 | 516.27 | 529.45 | 1,106,522 | -9.91(-1.84%) |
Jan 07, 2022 | 550.09 | 553.20 | 539.05 | 539.36 | 564,574 | -10.73(-1.95%) |
Jan 06, 2022 | 549.72 | 553.04 | 537.62 | 550.09 | 722,088 | -3.07(-0.55%) |
Jan 05, 2022 | 576.66 | 578.28 | 552.27 | 553.15 | 561,256 | -24.44(-4.23%) |
Jan 04, 2022 | 591.31 | 592.43 | 570.65 | 577.59 | 390,752 | -4.35(-0.75%) |