Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 474.30 | 476.40 | 462.60 | 463.85 | 1,145,693 | -10.80(-2.28%) |
Mar 30, 2022 | 486.54 | 488.26 | 472.13 | 474.65 | 1,111,631 | -15.68(-3.20%) |
Mar 29, 2022 | 486.99 | 491.11 | 480.43 | 490.33 | 1,052,128 | +10.99(+2.29%) |
Mar 28, 2022 | 472.80 | 479.34 | 465.99 | 479.34 | 930,121 | +3.69(+0.78%) |
Mar 25, 2022 | 476.20 | 477.49 | 467.76 | 475.65 | 1,056,727 | -1.08(-0.23%) |
Mar 24, 2022 | 458.50 | 477.10 | 456.62 | 476.73 | 1,701,403 | +22.91(+5.05%) |
Mar 23, 2022 | 461.29 | 466.94 | 453.69 | 453.82 | 1,202,907 | -11.73(-2.52%) |
Mar 22, 2022 | 462.14 | 471.05 | 461.68 | 465.55 | 983,537 | +2.56(+0.55%) |
Mar 21, 2022 | 462.11 | 466.78 | 454.71 | 462.98 | 1,635,608 | -0.92(-0.20%) |
Mar 18, 2022 | 451.85 | 465.78 | 449.05 | 463.90 | 1,705,291 | +8.88(+1.95%) |
Mar 17, 2022 | 447.11 | 455.02 | 443.65 | 455.02 | 1,408,131 | +2.79(+0.62%) |
Mar 16, 2022 | 437.38 | 452.30 | 432.64 | 452.23 | 1,658,850 | +22.15(+5.15%) |
Mar 15, 2022 | 415.31 | 431.10 | 412.70 | 430.09 | 1,356,221 | +18.90(+4.60%) |
Mar 14, 2022 | 423.67 | 425.87 | 409.25 | 411.19 | 1,936,793 | -13.75(-3.24%) |
Mar 11, 2022 | 440.56 | 441.38 | 424.08 | 424.94 | 2,223,201 | -9.32(-2.15%) |
Mar 10, 2022 | 435.51 | 435.94 | 425.72 | 434.26 | 1,637,300 | -9.10(-2.05%) |
Mar 09, 2022 | 439.85 | 446.71 | 434.84 | 443.36 | 1,584,501 | +17.83(+4.19%) |
Mar 08, 2022 | 420.37 | 441.07 | 413.36 | 425.53 | 2,692,932 | +8.00(+1.92%) |
Mar 07, 2022 | 440.88 | 444.02 | 417.44 | 417.52 | 1,998,261 | -22.05(-5.02%) |
Mar 04, 2022 | 447.16 | 451.10 | 434.62 | 439.57 | 1,514,260 | -11.98(-2.65%) |
Mar 03, 2022 | 464.05 | 464.19 | 448.81 | 451.56 | 1,422,224 | -9.67(-2.10%) |
Mar 02, 2022 | 450.74 | 464.45 | 449.69 | 461.23 | 969,954 | +14.21(+3.18%) |
Mar 01, 2022 | 461.96 | 464.65 | 442.12 | 447.02 | 1,452,384 | -16.82(-3.63%) |
Feb 28, 2022 | 460.60 | 467.95 | 454.68 | 463.83 | 1,484,229 | -2.84(-0.61%) |
Feb 25, 2022 | 458.99 | 466.67 | 457.00 | 466.67 | 2,407,412 | +7.65(+1.67%) |
Feb 24, 2022 | 425.61 | 459.75 | 424.58 | 459.02 | 2,949,016 | +16.20(+3.66%) |
Feb 23, 2022 | 458.89 | 463.68 | 441.39 | 442.82 | 2,221,369 | -10.81(-2.38%) |
Feb 22, 2022 | 451.48 | 464.52 | 446.43 | 453.63 | 2,851,606 | -2.78(-0.61%) |
Feb 18, 2022 | 456.41 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.21 | 473.86 | 460.85 | 461.56 | 2,040,372 | -18.13(-3.78%) |
Feb 16, 2022 | 473.53 | 481.35 | 469.34 | 479.69 | 919,828 | +0.27(+0.06%) |
Feb 15, 2022 | 464.18 | 480.66 | 462.94 | 479.42 | 1,663,194 | +25.07(+5.52%) |
Feb 14, 2022 | 455.46 | 463.52 | 448.42 | 454.35 | 1,936,761 | +0.43(+0.09%) |
Feb 11, 2022 | 479.06 | 482.54 | 450.66 | 453.92 | 2,685,766 | -24.34(-5.09%) |
Feb 10, 2022 | 481.60 | 496.82 | 475.53 | 478.25 | 1,571,785 | -15.39(-3.12%) |
Feb 09, 2022 | 484.26 | 493.70 | 478.19 | 493.64 | 1,722,657 | +15.68(+3.28%) |
Feb 08, 2022 | 464.20 | 478.93 | 463.42 | 477.96 | 1,000,437 | +11.79(+2.53%) |
Feb 07, 2022 | 467.59 | 473.96 | 464.41 | 466.17 | 1,194,333 | -0.26(-0.06%) |
Feb 04, 2022 | 461.61 | 470.43 | 455.36 | 466.44 | 1,724,777 | +2.66(+0.57%) |
Feb 03, 2022 | 472.68 | 462.00 | 463.78 | 2,215,244 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.49 | 486.10 | 475.67 | 484.88 | 1,775,712 | +11.94(+2.53%) |
Feb 01, 2022 | 473.62 | 474.38 | 461.12 | 472.93 | 1,383,730 | +3.90(+0.83%) |
Jan 31, 2022 | 447.35 | 469.74 | 469.03 | 2,673,362 | +23.91(+5.37%) | |
Jan 28, 2022 | 436.39 | 445.12 | 423.85 | 445.12 | 2,444,175 | +8.37(+1.92%) |
Jan 27, 2022 | 461.61 | 462.17 | 435.28 | 436.75 | 2,863,462 | -20.35(-4.45%) |
Jan 26, 2022 | 462.82 | 476.17 | 450.18 | 457.10 | 2,896,482 | +6.92(+1.54%) |
Jan 25, 2022 | 455.61 | 459.43 | 447.59 | 450.18 | 3,632,794 | -17.45(-3.73%) |
Jan 24, 2022 | 452.68 | 468.50 | 437.20 | 467.63 | 5,270,421 | +5.28(+1.14%) |
Jan 21, 2022 | 466.89 | 480.16 | 461.32 | 462.35 | 4,752,228 | -7.82(-1.66%) |
Jan 20, 2022 | 489.14 | 493.02 | 469.55 | 470.17 | 2,843,358 | -15.22(-3.14%) |
Jan 19, 2022 | 504.17 | 507.27 | 485.05 | 485.39 | 3,376,953 | -14.71(-2.94%) |
Jan 18, 2022 | 515.14 | 515.21 | 499.01 | 500.11 | 2,619,035 | -23.40(-4.47%) |
Jan 14, 2022 | 523.51 | 0 | +12.24(+2.39%) | |||
Jan 13, 2022 | 531.49 | 535.92 | 509.97 | 511.27 | 1,113,639 | -12.22(-2.33%) |
Jan 12, 2022 | 524.69 | 528.31 | 518.27 | 523.49 | 1,216,477 | +3.81(+0.73%) |
Jan 11, 2022 | 508.36 | 520.28 | 504.61 | 519.67 | 1,068,399 | +9.60(+1.88%) |
Jan 10, 2022 | 503.58 | 511.18 | 493.02 | 510.07 | 1,831,005 | +0.19(+0.04%) |
Jan 07, 2022 | 524.61 | 526.53 | 508.30 | 509.89 | 778,500 | -15.23(-2.90%) |
Jan 06, 2022 | 520.99 | 526.93 | 515.35 | 525.12 | 999,505 | +4.05(+0.78%) |
Jan 05, 2022 | 535.26 | 539.86 | 520.60 | 521.07 | 1,275,803 | -18.32(-3.40%) |
Jan 04, 2022 | 543.46 | 546.85 | 526.40 | 539.39 | 1,194,187 | -1.66(-0.31%) |