Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 411.14 | 421.99 | 408.49 | 419.74 | 795,008 | +2.16(+0.52%) |
Feb 25, 2022 | 405.06 | 417.84 | 399.63 | 417.58 | 577,386 | +12.21(+3.01%) |
Feb 24, 2022 | 382.88 | 407.67 | 379.08 | 405.37 | 642,998 | +14.88(+3.81%) |
Feb 23, 2022 | 411.66 | 412.14 | 385.73 | 390.49 | 1,132,964 | -19.44(-4.74%) |
Feb 22, 2022 | 420.25 | 423.39 | 408.24 | 409.93 | 404,098 | -13.12(-3.10%) |
Feb 18, 2022 | 423.05 | 0 | +4.94(+1.18%) | |||
Feb 17, 2022 | 417.49 | 425.42 | 415.62 | 418.11 | 381,786 | -2.73(-0.65%) |
Feb 16, 2022 | 416.69 | 421.48 | 413.06 | 420.84 | 349,956 | +1.30(+0.31%) |
Feb 15, 2022 | 419.31 | 422.21 | 416.80 | 419.54 | 353,695 | +1.25(+0.30%) |
Feb 14, 2022 | 420.30 | 422.55 | 413.51 | 418.29 | 284,768 | -0.79(-0.19%) |
Feb 11, 2022 | 427.46 | 429.33 | 416.21 | 419.07 | 355,091 | -6.86(-1.61%) |
Feb 10, 2022 | 422.44 | 434.71 | 420.90 | 425.93 | 564,683 | -6.00(-1.39%) |
Feb 09, 2022 | 431.16 | 436.48 | 426.87 | 431.93 | 383,077 | +5.86(+1.37%) |
Feb 08, 2022 | 420.77 | 428.75 | 418.10 | 426.07 | 334,541 | +4.24(+1.01%) |
Feb 07, 2022 | 427.08 | 428.46 | 420.93 | 421.83 | 373,336 | -3.60(-0.85%) |
Feb 04, 2022 | 431.33 | 433.68 | 419.54 | 425.43 | 364,113 | -5.56(-1.29%) |
Feb 03, 2022 | 435.12 | 427.04 | 430.99 | 423,246 | -7.91(-1.80%) | |
Feb 02, 2022 | 447.25 | 450.34 | 437.79 | 438.90 | 496,051 | -6.18(-1.39%) |
Feb 01, 2022 | 442.88 | 447.90 | 437.12 | 445.08 | 535,940 | +3.55(+0.80%) |
Jan 31, 2022 | 429.96 | 442.30 | 441.53 | 512,238 | +13.25(+3.09%) | |
Jan 28, 2022 | 416.61 | 428.29 | 410.84 | 428.29 | 450,284 | +11.10(+2.66%) |
Jan 27, 2022 | 412.93 | 424.40 | 410.97 | 417.19 | 472,384 | +5.71(+1.39%) |
Jan 26, 2022 | 429.06 | 432.19 | 409.22 | 411.48 | 494,352 | -12.30(-2.90%) |
Jan 25, 2022 | 436.11 | 437.72 | 422.95 | 423.77 | 593,395 | -19.31(-4.36%) |
Jan 24, 2022 | 419.41 | 443.87 | 417.42 | 443.08 | 731,805 | +20.81(+4.93%) |
Jan 21, 2022 | 437.02 | 441.55 | 421.05 | 422.27 | 1,015,643 | -16.96(-3.86%) |
Jan 20, 2022 | 458.22 | 459.36 | 438.77 | 439.22 | 521,070 | -16.63(-3.65%) |
Jan 19, 2022 | 454.24 | 461.22 | 452.34 | 455.85 | 567,864 | +2.85(+0.63%) |
Jan 18, 2022 | 453.79 | 455.72 | 447.38 | 453.00 | 705,779 | -6.39(-1.39%) |
Jan 14, 2022 | 459.39 | 0 | -8.12(-1.74%) | |||
Jan 13, 2022 | 472.84 | 477.24 | 465.51 | 467.51 | 746,140 | -5.33(-1.13%) |
Jan 12, 2022 | 469.76 | 476.22 | 466.47 | 472.84 | 553,062 | +0.46(+0.10%) |
Jan 11, 2022 | 489.13 | 494.33 | 471.65 | 472.39 | 856,734 | -15.76(-3.23%) |
Jan 10, 2022 | 487.33 | 489.95 | 475.04 | 488.15 | 791,986 | -5.61(-1.14%) |
Jan 07, 2022 | 509.27 | 509.27 | 493.54 | 493.76 | 465,396 | -15.52(-3.05%) |
Jan 06, 2022 | 503.61 | 516.96 | 497.25 | 509.28 | 339,676 | +3.77(+0.75%) |
Jan 05, 2022 | 510.11 | 519.34 | 505.35 | 505.51 | 366,986 | -14.32(-2.76%) |
Jan 04, 2022 | 537.26 | 538.99 | 515.48 | 519.84 | 533,266 | -17.42(-3.24%) |
Jan 03, 2022 | 546.54 | 548.43 | 525.61 | 537.26 | 370,956 | -10.79(-1.97%) |
Dec 31, 2021 | 541.70 | 551.20 | 540.45 | 548.05 | 306,268 | +6.72(+1.24%) |
Dec 30, 2021 | 547.61 | 550.59 | 541.32 | 541.33 | 238,437 | -4.85(-0.89%) |
Dec 29, 2021 | 541.71 | 549.61 | 540.65 | 546.18 | 266,126 | +4.50(+0.83%) |
Dec 28, 2021 | 539.05 | 542.59 | 536.06 | 541.68 | 195,461 | +0.54(+0.10%) |
Dec 27, 2021 | 531.51 | 545.71 | 530.77 | 541.13 | 491,814 | +11.04(+2.08%) |
Dec 23, 2021 | 518.74 | 533.30 | 518.74 | 530.09 | 347,529 | +10.69(+2.06%) |
Dec 22, 2021 | 515.82 | 520.64 | 512.14 | 519.40 | 307,693 | +4.73(+0.92%) |
Dec 21, 2021 | 517.04 | 522.26 | 512.71 | 514.67 | 428,188 | -0.63(-0.12%) |
Dec 20, 2021 | 512.11 | 515.90 | 507.25 | 515.30 | 310,449 | +2.17(+0.42%) |
Dec 17, 2021 | 515.89 | 518.99 | 511.80 | 513.14 | 681,014 | -3.71(-0.72%) |
Dec 16, 2021 | 511.96 | 518.90 | 505.44 | 516.85 | 371,960 | +8.04(+1.58%) |
Dec 15, 2021 | 496.18 | 510.24 | 492.80 | 508.81 | 530,322 | +0.75(+0.15%) |
Dec 14, 2021 | 515.81 | 520.65 | 507.09 | 508.06 | 442,389 | -12.89(-2.47%) |
Dec 13, 2021 | 517.11 | 524.43 | 514.28 | 520.95 | 462,706 | +2.85(+0.55%) |
Dec 10, 2021 | 515.66 | 519.44 | 513.10 | 518.10 | 325,609 | +4.00(+0.78%) |
Dec 09, 2021 | 517.48 | 520.77 | 512.68 | 514.09 | 282,813 | -3.76(-0.73%) |
Dec 08, 2021 | 522.49 | 530.23 | 515.36 | 517.85 | 357,545 | -3.16(-0.61%) |
Dec 07, 2021 | 505.28 | 521.40 | 503.61 | 521.01 | 416,949 | +19.73(+3.94%) |
Dec 06, 2021 | 507.63 | 507.63 | 499.11 | 501.28 | 330,635 | -4.55(-0.90%) |
Dec 03, 2021 | 510.93 | 511.42 | 501.72 | 505.83 | 303,015 | -3.13(-0.62%) |
Dec 02, 2021 | 496.46 | 511.53 | 495.94 | 508.96 | 375,277 | +12.94(+2.61%) |