Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 506.00 | 507.46 | 473.30 | 474.94 | 622,962 | -30.58(-6.05%) |
Mar 30, 2022 | 512.54 | 520.57 | 500.60 | 505.52 | 417,089 | -15.08(-2.90%) |
Mar 29, 2022 | 503.71 | 527.06 | 497.46 | 520.60 | 730,190 | +28.33(+5.75%) |
Mar 28, 2022 | 465.00 | 492.50 | 465.00 | 492.27 | 621,892 | +28.42(+6.13%) |
Mar 25, 2022 | 477.87 | 484.38 | 455.81 | 463.85 | 594,465 | -10.66(-2.25%) |
Mar 24, 2022 | 466.77 | 474.90 | 452.75 | 474.51 | 338,218 | +10.55(+2.27%) |
Mar 23, 2022 | 474.84 | 479.74 | 447.32 | 463.96 | 638,469 | -17.89(-3.71%) |
Mar 22, 2022 | 465.96 | 492.81 | 463.89 | 481.85 | 382,470 | +14.98(+3.21%) |
Mar 21, 2022 | 482.64 | 492.97 | 456.10 | 466.87 | 698,046 | -24.86(-5.06%) |
Mar 18, 2022 | 464.05 | 492.55 | 463.91 | 491.73 | 716,038 | +24.39(+5.22%) |
Mar 17, 2022 | 438.93 | 471.86 | 430.64 | 467.34 | 531,739 | +19.18(+4.28%) |
Mar 16, 2022 | 416.91 | 448.41 | 414.48 | 448.16 | 731,279 | +44.69(+11.08%) |
Mar 15, 2022 | 386.68 | 403.96 | 380.69 | 403.47 | 746,858 | +17.80(+4.62%) |
Mar 14, 2022 | 411.76 | 419.57 | 378.88 | 385.67 | 888,911 | -29.29(-7.06%) |
Mar 11, 2022 | 441.59 | 442.56 | 412.29 | 414.96 | 595,868 | -22.03(-5.04%) |
Mar 10, 2022 | 433.71 | 439.36 | 423.02 | 436.99 | 348,554 | -6.17(-1.39%) |
Mar 09, 2022 | 435.36 | 449.78 | 426.56 | 443.16 | 641,920 | +28.45(+6.86%) |
Mar 08, 2022 | 410.94 | 430.05 | 398.70 | 414.71 | 966,543 | +2.01(+0.49%) |
Mar 07, 2022 | 466.21 | 468.24 | 409.35 | 412.70 | 1,220,336 | -46.33(-10.09%) |
Mar 04, 2022 | 504.58 | 513.00 | 451.41 | 459.03 | 1,067,548 | -40.56(-8.12%) |
Mar 03, 2022 | 534.00 | 538.40 | 491.78 | 499.59 | 740,424 | -34.41(-6.44%) |
Mar 02, 2022 | 538.33 | 541.77 | 513.28 | 534.00 | 519,086 | +1.00(+0.19%) |
Mar 01, 2022 | 526.96 | 546.95 | 526.96 | 533.00 | 690,168 | +8.00(+1.52%) |
Feb 28, 2022 | 524.06 | 530.88 | 510.34 | 525.00 | 636,214 | +6.12(+1.18%) |
Feb 25, 2022 | 520.80 | 523.71 | 511.26 | 518.88 | 529,004 | -6.12(-1.17%) |
Feb 24, 2022 | 453.40 | 526.42 | 452.50 | 525.00 | 750,184 | +46.58(+9.74%) |
Feb 23, 2022 | 478.00 | 487.77 | 475.12 | 478.42 | 663,892 | -0.15(-0.03%) |
Feb 22, 2022 | 491.78 | 506.78 | 477.30 | 478.57 | 567,585 | -19.02(-3.82%) |
Feb 18, 2022 | 497.59 | 0 | -9.99(-1.97%) | |||
Feb 17, 2022 | 536.82 | 536.82 | 500.10 | 507.58 | 696,812 | -35.22(-6.49%) |
Feb 16, 2022 | 547.60 | 547.97 | 530.22 | 542.80 | 468,668 | -13.16(-2.37%) |
Feb 15, 2022 | 550.74 | 557.16 | 537.46 | 555.96 | 571,071 | +10.07(+1.84%) |
Feb 14, 2022 | 530.00 | 571.91 | 526.38 | 545.89 | 688,054 | +0.97(+0.18%) |
Feb 11, 2022 | 586.72 | 596.17 | 530.07 | 544.92 | 2,187,545 | +10.46(+1.96%) |
Feb 10, 2022 | 515.82 | 563.23 | 503.34 | 534.46 | 1,729,719 | +11.60(+2.22%) |
Feb 09, 2022 | 501.77 | 529.79 | 498.06 | 522.86 | 1,284,068 | +28.66(+5.80%) |
Feb 08, 2022 | 469.19 | 499.95 | 465.55 | 494.20 | 950,082 | +16.18(+3.38%) |
Feb 07, 2022 | 474.76 | 504.99 | 473.50 | 478.02 | 543,267 | +5.89(+1.25%) |
Feb 04, 2022 | 455.00 | 478.12 | 451.02 | 472.13 | 781,332 | +21.41(+4.75%) |
Feb 03, 2022 | 463.99 | 446.87 | 450.72 | 791,826 | -30.28(-6.30%) | |
Feb 02, 2022 | 495.38 | 500.00 | 469.09 | 481.00 | 640,159 | -9.47(-1.93%) |
Feb 01, 2022 | 496.76 | 499.50 | 470.00 | 490.47 | 749,976 | +1.67(+0.34%) |
Jan 31, 2022 | 460.40 | 488.80 | 488.80 | 837,882 | +32.66(+7.16%) | |
Jan 28, 2022 | 431.76 | 458.55 | 421.24 | 456.14 | 700,753 | +29.27(+6.86%) |
Jan 27, 2022 | 449.46 | 451.44 | 422.82 | 426.87 | 756,735 | -3.31(-0.77%) |
Jan 26, 2022 | 455.06 | 459.60 | 423.17 | 430.18 | 798,656 | -4.93(-1.13%) |
Jan 25, 2022 | 452.05 | 459.78 | 429.05 | 435.11 | 1,065,326 | -29.96(-6.44%) |
Jan 24, 2022 | 417.13 | 472.99 | 403.00 | 465.07 | 1,545,310 | +37.40(+8.75%) |
Jan 21, 2022 | 445.00 | 456.44 | 426.33 | 427.67 | 797,156 | -22.97(-5.10%) |
Jan 20, 2022 | 468.47 | 476.99 | 450.05 | 450.64 | 875,434 | -2.32(-0.51%) |
Jan 19, 2022 | 454.39 | 475.03 | 452.08 | 452.96 | 816,100 | +5.66(+1.27%) |
Jan 18, 2022 | 451.00 | 473.56 | 440.32 | 447.30 | 972,605 | -14.90(-3.22%) |
Jan 14, 2022 | 462.20 | 0 | -13.27(-2.79%) | |||
Jan 13, 2022 | 513.68 | 515.66 | 473.80 | 475.47 | 974,451 | -32.72(-6.44%) |
Jan 12, 2022 | 527.00 | 544.97 | 502.80 | 508.19 | 1,166,387 | -22.44(-4.23%) |
Jan 11, 2022 | 524.81 | 540.92 | 517.83 | 530.63 | 789,160 | +4.74(+0.90%) |
Jan 10, 2022 | 491.00 | 528.18 | 483.73 | 525.89 | 1,225,374 | +16.20(+3.18%) |
Jan 07, 2022 | 520.00 | 539.88 | 498.34 | 509.69 | 904,813 | -15.72(-2.99%) |
Jan 06, 2022 | 510.88 | 542.18 | 498.09 | 525.41 | 1,462,456 | +12.55(+2.45%) |
Jan 05, 2022 | 550.01 | 550.01 | 508.84 | 512.86 | 1,622,011 | -52.05(-9.21%) |
Jan 04, 2022 | 609.00 | 609.00 | 540.47 | 564.91 | 1,869,713 | -42.68(-7.02%) |