Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 428.81 | 447.42 | 428.81 | 445.70 | 628,596 | +8.93(+2.05%) |
Feb 25, 2022 | 423.83 | 439.61 | 425.40 | 436.77 | 456,201 | +12.95(+3.05%) |
Feb 24, 2022 | 390.70 | 424.40 | 390.24 | 423.83 | 513,074 | +20.07(+4.97%) |
Feb 23, 2022 | 418.82 | 421.26 | 401.96 | 403.76 | 455,375 | -14.29(-3.42%) |
Feb 22, 2022 | 439.80 | 444.11 | 415.39 | 418.04 | 595,970 | -24.02(-5.43%) |
Feb 18, 2022 | 442.06 | 0 | +8.66(+2.00%) | |||
Feb 17, 2022 | 451.94 | 454.39 | 432.28 | 433.40 | 844,537 | -13.86(-3.10%) |
Feb 16, 2022 | 446.60 | 447.83 | 441.92 | 447.26 | 478,303 | +0.59(+0.13%) |
Feb 15, 2022 | 443.24 | 453.94 | 438.96 | 446.67 | 308,398 | +8.39(+1.91%) |
Feb 14, 2022 | 433.23 | 440.64 | 432.22 | 438.28 | 375,986 | +4.27(+0.98%) |
Feb 11, 2022 | 441.84 | 445.96 | 428.18 | 434.01 | 253,979 | -6.93(-1.57%) |
Feb 10, 2022 | 442.24 | 451.97 | 438.05 | 440.94 | 213,507 | -11.04(-2.44%) |
Feb 09, 2022 | 448.18 | 457.34 | 446.25 | 451.98 | 253,152 | +12.51(+2.85%) |
Feb 08, 2022 | 435.83 | 443.22 | 429.35 | 439.47 | 322,261 | +2.98(+0.68%) |
Feb 07, 2022 | 439.08 | 442.81 | 432.73 | 436.49 | 367,151 | +0.47(+0.11%) |
Feb 04, 2022 | 443.13 | 434.91 | 436.02 | 380,944 | -9.17(-2.06%) | |
Feb 03, 2022 | 450.60 | 444.27 | 445.19 | 323,562 | -12.85(-2.81%) | |
Feb 02, 2022 | 461.47 | 466.09 | 456.08 | 458.04 | 261,040 | -2.39(-0.52%) |
Feb 01, 2022 | 462.42 | 469.19 | 452.40 | 460.43 | 359,018 | -2.45(-0.53%) |
Jan 31, 2022 | 446.08 | 463.70 | 462.88 | 311,498 | +16.07(+3.60%) | |
Jan 28, 2022 | 440.11 | 446.85 | 428.76 | 446.81 | 293,866 | +7.75(+1.76%) |
Jan 27, 2022 | 445.73 | 449.79 | 437.32 | 439.07 | 332,162 | +0.48(+0.11%) |
Jan 26, 2022 | 452.39 | 459.86 | 435.25 | 438.59 | 328,227 | -8.49(-1.90%) |
Jan 25, 2022 | 455.35 | 461.41 | 442.59 | 447.07 | 421,394 | -17.13(-3.69%) |
Jan 24, 2022 | 451.94 | 466.33 | 436.94 | 464.21 | 650,833 | +6.55(+1.43%) |
Jan 21, 2022 | 463.08 | 470.65 | 455.85 | 457.66 | 346,885 | -5.39(-1.16%) |
Jan 20, 2022 | 479.94 | 488.58 | 462.57 | 463.05 | 285,433 | -13.83(-2.90%) |
Jan 19, 2022 | 483.39 | 490.19 | 476.61 | 476.88 | 251,407 | -3.16(-0.66%) |
Jan 18, 2022 | 470.89 | 483.61 | 463.73 | 480.04 | 364,141 | -0.19(-0.04%) |
Jan 14, 2022 | 480.23 | 0 | -12.76(-2.59%) | |||
Jan 13, 2022 | 499.05 | 500.32 | 488.46 | 492.99 | 447,424 | -5.42(-1.09%) |
Jan 12, 2022 | 490.82 | 505.98 | 490.82 | 498.41 | 482,770 | +10.45(+2.14%) |
Jan 11, 2022 | 482.38 | 491.62 | 474.72 | 487.96 | 397,230 | +5.59(+1.16%) |
Jan 10, 2022 | 483.07 | 483.29 | 471.66 | 482.38 | 562,644 | -6.67(-1.36%) |
Jan 07, 2022 | 503.28 | 504.88 | 488.09 | 489.04 | 325,131 | -16.86(-3.33%) |
Jan 06, 2022 | 509.69 | 517.80 | 496.42 | 505.90 | 289,049 | -8.61(-1.67%) |
Jan 05, 2022 | 530.70 | 536.27 | 513.38 | 514.52 | 286,550 | -19.93(-3.73%) |
Jan 04, 2022 | 536.64 | 540.04 | 527.40 | 534.45 | 206,651 | -0.35(-0.07%) |
Jan 03, 2022 | 550.11 | 550.11 | 525.07 | 534.80 | 294,247 | -15.31(-2.78%) |
Dec 31, 2021 | 545.06 | 553.23 | 541.83 | 550.11 | 149,182 | +5.04(+0.93%) |
Dec 30, 2021 | 550.73 | 553.47 | 537.35 | 545.06 | 214,535 | -6.63(-1.20%) |
Dec 29, 2021 | 547.91 | 553.02 | 543.10 | 551.69 | 185,763 | +6.24(+1.14%) |
Dec 28, 2021 | 546.72 | 549.70 | 534.66 | 545.45 | 272,280 | +0.29(+0.05%) |
Dec 27, 2021 | 537.47 | 545.74 | 532.57 | 545.16 | 337,389 | +10.94(+2.05%) |
Dec 23, 2021 | 531.15 | 542.48 | 531.15 | 534.22 | 253,729 | +0.50(+0.09%) |
Dec 22, 2021 | 528.53 | 534.16 | 523.90 | 533.71 | 227,637 | +7.46(+1.42%) |
Dec 21, 2021 | 528.47 | 531.85 | 514.99 | 526.26 | 416,019 | +3.10(+0.59%) |
Dec 20, 2021 | 521.11 | 525.50 | 507.79 | 523.16 | 453,487 | -2.30(-0.44%) |
Dec 17, 2021 | 536.14 | 537.78 | 521.19 | 525.46 | 622,414 | -10.61(-1.98%) |
Dec 16, 2021 | 554.10 | 555.40 | 526.80 | 536.07 | 358,160 | -15.54(-2.82%) |
Dec 15, 2021 | 543.38 | 552.45 | 535.13 | 551.62 | 436,221 | +8.60(+1.58%) |
Dec 14, 2021 | 541.34 | 545.64 | 537.47 | 543.01 | 295,651 | -3.40(-0.62%) |
Dec 13, 2021 | 546.00 | 550.26 | 540.43 | 546.41 | 215,253 | -0.46(-0.08%) |
Dec 10, 2021 | 537.43 | 551.80 | 537.07 | 546.87 | 210,961 | +12.91(+2.42%) |
Dec 09, 2021 | 548.91 | 550.17 | 532.26 | 533.96 | 170,788 | -14.95(-2.72%) |
Dec 08, 2021 | 547.68 | 550.15 | 537.01 | 548.91 | 162,842 | +1.56(+0.28%) |
Dec 07, 2021 | 539.56 | 548.33 | 535.41 | 547.36 | 225,393 | +14.79(+2.78%) |
Dec 06, 2021 | 533.61 | 534.19 | 522.41 | 532.57 | 235,744 | +3.02(+0.57%) |
Dec 03, 2021 | 542.07 | 542.07 | 523.29 | 529.54 | 220,129 | -11.53(-2.13%) |
Dec 02, 2021 | 537.65 | 544.23 | 535.52 | 541.07 | 210,531 | +4.35(+0.81%) |