Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 466.28 | 474.21 | 466.22 | 471.79 | 2,229,379 | -0.22(-0.05%) |
Feb 25, 2022 | 459.90 | 472.10 | 460.75 | 472.01 | 2,594,187 | +12.98(+2.83%) |
Feb 24, 2022 | 440.65 | 459.88 | 440.15 | 459.04 | 1,938,777 | +6.70(+1.48%) |
Feb 23, 2022 | 463.21 | 464.71 | 451.89 | 452.34 | 1,677,137 | -7.74(-1.68%) |
Feb 22, 2022 | 464.56 | 468.28 | 457.34 | 460.08 | 1,605,019 | -6.54(-1.40%) |
Feb 18, 2022 | 466.62 | 0 | -1.84(-0.39%) | |||
Feb 17, 2022 | 475.01 | 475.97 | 467.93 | 468.46 | 1,273,337 | -10.45(-2.18%) |
Feb 16, 2022 | 475.50 | 480.49 | 474.23 | 478.90 | 1,335,865 | +1.42(+0.30%) |
Feb 15, 2022 | 471.69 | 478.19 | 471.42 | 477.49 | 1,602,394 | +10.14(+2.17%) |
Feb 14, 2022 | 469.00 | 473.20 | 464.16 | 467.35 | 1,885,370 | -1.53(-0.33%) |
Feb 11, 2022 | 475.47 | 479.23 | 466.17 | 468.88 | 1,318,428 | -6.16(-1.30%) |
Feb 10, 2022 | 475.44 | 486.48 | 472.64 | 475.04 | 1,703,505 | -6.85(-1.42%) |
Feb 09, 2022 | 477.44 | 482.14 | 477.27 | 481.89 | 1,226,744 | +8.45(+1.78%) |
Feb 08, 2022 | 465.13 | 474.10 | 465.13 | 473.44 | 1,068,920 | +8.89(+1.91%) |
Feb 07, 2022 | 464.94 | 467.87 | 462.58 | 464.55 | 1,844,768 | -0.01(-0.00%) |
Feb 04, 2022 | 463.00 | 468.32 | 458.14 | 464.56 | 801,236 | +0.89(+0.19%) |
Feb 03, 2022 | 467.09 | 463.25 | 463.67 | 1,199,314 | -7.65(-1.62%) | |
Feb 02, 2022 | 471.80 | 473.57 | 467.70 | 471.31 | 1,315,049 | +0.02(+0.00%) |
Feb 01, 2022 | 468.02 | 472.05 | 462.00 | 471.30 | 1,576,415 | +4.75(+1.02%) |
Jan 31, 2022 | 454.31 | 466.87 | 466.54 | 2,088,478 | +9.97(+2.18%) | |
Jan 28, 2022 | 448.41 | 456.70 | 441.96 | 456.57 | 2,079,658 | +8.91(+1.99%) |
Jan 27, 2022 | 459.10 | 463.67 | 445.63 | 447.66 | 2,819,753 | -7.00(-1.54%) |
Jan 26, 2022 | 465.34 | 469.67 | 450.24 | 454.66 | 2,587,369 | -4.85(-1.06%) |
Jan 25, 2022 | 461.26 | 464.32 | 451.04 | 459.51 | 2,361,064 | -8.28(-1.77%) |
Jan 24, 2022 | 453.27 | 468.77 | 446.40 | 467.79 | 5,148,497 | +8.77(+1.91%) |
Jan 21, 2022 | 465.15 | 470.03 | 458.82 | 459.02 | 3,280,902 | -8.07(-1.73%) |
Jan 20, 2022 | 477.19 | 483.70 | 466.77 | 467.09 | 1,761,285 | -8.41(-1.77%) |
Jan 19, 2022 | 484.25 | 485.57 | 475.40 | 475.49 | 1,401,701 | -6.44(-1.34%) |
Jan 18, 2022 | 487.65 | 488.39 | 481.17 | 481.94 | 1,406,532 | -10.52(-2.14%) |
Jan 14, 2022 | 492.46 | 0 | -1.57(-0.32%) | |||
Jan 13, 2022 | 497.07 | 500.62 | 492.89 | 494.04 | 1,449,551 | -1.38(-0.28%) |
Jan 12, 2022 | 498.78 | 500.84 | 492.87 | 495.42 | 848,255 | -1.56(-0.31%) |
Jan 11, 2022 | 492.76 | 497.04 | 487.68 | 496.98 | 1,616,344 | +4.69(+0.95%) |
Jan 10, 2022 | 491.74 | 492.64 | 484.25 | 492.29 | 2,460,353 | -1.93(-0.39%) |
Jan 07, 2022 | 497.85 | 500.77 | 492.69 | 494.22 | 1,741,867 | -3.84(-0.77%) |
Jan 06, 2022 | 496.31 | 501.30 | 493.01 | 498.06 | 2,045,019 | +2.57(+0.52%) |
Jan 05, 2022 | 506.98 | 509.20 | 495.41 | 495.49 | 1,955,842 | -11.54(-2.28%) |
Jan 04, 2022 | 506.45 | 509.44 | 505.04 | 507.03 | 1,843,654 | +2.44(+0.48%) |
Jan 03, 2022 | 504.36 | 507.83 | 500.81 | 504.59 | 1,961,000 | +1.47(+0.29%) |
Dec 31, 2021 | 501.69 | 505.60 | 501.31 | 503.12 | 813,118 | +0.57(+0.11%) |
Dec 30, 2021 | 504.49 | 507.50 | 502.25 | 502.55 | 889,915 | -1.41(-0.28%) |
Dec 29, 2021 | 501.49 | 504.60 | 500.57 | 503.96 | 957,863 | +2.72(+0.54%) |
Dec 28, 2021 | 501.02 | 504.99 | 500.10 | 501.24 | 1,244,933 | -0.12(-0.02%) |
Dec 27, 2021 | 495.27 | 501.54 | 493.28 | 501.36 | 940,568 | +6.66(+1.35%) |
Dec 23, 2021 | 492.74 | 495.91 | 491.69 | 494.70 | 1,246,691 | +3.25(+0.66%) |
Dec 22, 2021 | 486.33 | 491.62 | 485.82 | 491.45 | 1,357,283 | +4.70(+0.97%) |
Dec 21, 2021 | 478.11 | 486.77 | 478.10 | 486.75 | 1,365,992 | +12.66(+2.67%) |
Dec 20, 2021 | 476.02 | 476.39 | 467.94 | 474.08 | 2,070,362 | -8.10(-1.68%) |
Dec 17, 2021 | 480.89 | 487.32 | 477.69 | 482.18 | 1,581,792 | -0.94(-0.20%) |
Dec 16, 2021 | 492.10 | 493.23 | 481.42 | 483.12 | 1,450,990 | -6.47(-1.32%) |
Dec 15, 2021 | 484.93 | 490.03 | 479.38 | 489.60 | 1,128,238 | +4.97(+1.03%) |
Dec 14, 2021 | 483.28 | 489.46 | 482.73 | 484.63 | 1,023,685 | -1.93(-0.40%) |
Dec 13, 2021 | 490.69 | 491.44 | 484.75 | 486.56 | 1,235,380 | -5.04(-1.03%) |
Dec 10, 2021 | 494.21 | 495.01 | 487.64 | 491.59 | 1,037,123 | +0.59(+0.12%) |
Dec 09, 2021 | 496.13 | 497.40 | 491.00 | 491.00 | 1,182,715 | -7.34(-1.47%) |
Dec 08, 2021 | 496.56 | 499.35 | 494.88 | 498.34 | 1,611,564 | +2.57(+0.52%) |
Dec 07, 2021 | 492.98 | 500.02 | 492.47 | 495.77 | 1,381,450 | +8.39(+1.72%) |
Dec 06, 2021 | 481.88 | 490.70 | 478.80 | 487.38 | 1,435,056 | +10.08(+2.11%) |
Dec 03, 2021 | 485.46 | 486.41 | 474.04 | 477.30 | 1,692,033 | -7.19(-1.48%) |
Dec 02, 2021 | 473.03 | 485.64 | 472.79 | 484.49 | 2,608,302 | +13.71(+2.91%) |