Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 514.16 | 511.11 | 511.11 | 511.11 | 0 | -16.77(-3.18%) |
Feb 16, 2022 | 527.88 | 527.88 | 527.88 | 527.88 | 0 | +0.17(+0.03%) |
Feb 15, 2022 | 527.71 | 527.71 | 527.71 | 527.71 | 0 | +15.71(+3.07%) |
Feb 14, 2022 | 512.00 | 512.00 | 512.00 | 512.00 | 0 | -3.70(-0.72%) |
Feb 11, 2022 | 515.70 | 515.70 | 515.70 | 515.70 | 0 | -18.44(-3.45%) |
Feb 10, 2022 | 534.14 | 534.14 | 534.14 | 534.14 | 0 | -16.02(-2.91%) |
Feb 09, 2022 | 544.28 | 550.16 | 550.16 | 550.16 | 0 | +12.75(+2.37%) |
Feb 07, 2022 | 537.41 | 537.41 | 537.41 | 537.41 | 0 | +2.85(+0.53%) |
Feb 04, 2022 | 534.56 | 534.56 | 534.56 | 534.56 | 0 | +7.42(+1.41%) |
Feb 03, 2022 | 527.14 | 527.14 | 527.14 | 527.14 | 0 | -15.74(-2.90%) |
Feb 01, 2022 | 542.88 | 542.88 | 542.88 | 542.88 | 0 | +10.41(+1.96%) |
Jan 31, 2022 | 522.91 | 532.47 | 532.47 | 532.47 | 0 | +9.56(+1.83%) |
Jan 28, 2022 | 522.91 | 522.91 | 522.91 | 522.91 | 0 | +7.72(+1.50%) |
Jan 27, 2022 | 515.19 | 515.19 | 515.19 | 515.19 | 0 | -3.02(-0.58%) |
Jan 26, 2022 | 518.21 | 518.21 | 518.21 | 518.21 | 0 | -2.22(-0.43%) |
Jan 25, 2022 | 520.43 | 520.43 | 520.43 | 520.43 | 0 | -1.04(-0.20%) |
Jan 24, 2022 | 521.47 | 521.47 | 521.47 | 521.47 | 0 | -2.84(-0.54%) |
Jan 21, 2022 | 524.31 | 524.31 | 524.31 | 524.31 | 0 | -10.19(-1.91%) |
Jan 20, 2022 | 534.50 | 534.50 | 534.50 | 534.50 | 0 | -4.08(-0.76%) |
Jan 19, 2022 | 538.58 | 538.58 | 538.58 | 538.58 | 0 | -6.60(-1.21%) |
Jan 18, 2022 | 545.18 | 545.18 | 545.18 | 545.18 | 0 | -15.67(-2.79%) |
Jan 14, 2022 | 560.85 | 560.85 | 560.85 | 560.85 | 0 | +3.98(+0.71%) |
Jan 13, 2022 | 566.60 | 556.87 | 556.87 | 556.87 | 0 | -9.73(-1.72%) |
Jan 12, 2022 | 564.62 | 566.60 | 566.60 | 566.60 | 0 | +1.98(+0.35%) |
Jan 11, 2022 | 559.58 | 564.62 | 564.62 | 564.62 | 0 | +7.40(+1.33%) |
Jan 07, 2022 | 557.22 | 557.22 | 557.22 | 557.22 | 0 | +2.13(+0.38%) |
Jan 06, 2022 | 555.09 | 555.09 | 555.09 | 555.09 | 0 | -0.66(-0.12%) |
Jan 05, 2022 | 555.75 | 555.75 | 555.75 | 555.75 | 0 | -9.71(-1.72%) |
Jan 04, 2022 | 565.52 | 565.46 | 565.46 | 565.46 | 0 | -0.06(-0.01%) |
Jan 03, 2022 | 561.45 | 565.52 | 565.52 | 565.52 | 0 | +4.07(+0.72%) |
Dec 31, 2021 | 561.45 | 561.45 | 561.45 | 561.45 | 0 | +1.43(+0.26%) |
Dec 30, 2021 | 559.82 | 560.02 | 560.02 | 560.02 | 0 | +0.20(+0.04%) |
Dec 29, 2021 | 557.31 | 559.82 | 559.82 | 559.82 | 0 | +2.51(+0.45%) |
Dec 28, 2021 | 555.18 | 557.31 | 557.31 | 557.31 | 0 | +4.50(+0.81%) |
Dec 23, 2021 | 552.81 | 552.81 | 552.81 | 552.81 | 0 | +0.55(+0.10%) |
Dec 22, 2021 | 552.26 | 552.26 | 552.26 | 552.26 | 0 | +6.99(+1.28%) |
Dec 21, 2021 | 545.27 | 545.27 | 545.27 | 545.27 | 0 | +9.45(+1.76%) |
Dec 20, 2021 | 535.82 | 535.82 | 535.82 | 535.82 | 0 | -10.01(-1.83%) |
Dec 17, 2021 | 545.83 | 545.83 | 545.83 | 545.83 | 0 | -3.25(-0.59%) |
Dec 16, 2021 | 549.08 | 549.08 | 549.08 | 549.08 | 0 | -7.32(-1.32%) |
Dec 15, 2021 | 556.40 | 556.40 | 556.40 | 556.40 | 0 | +11.75(+2.16%) |
Dec 14, 2021 | 548.60 | 544.65 | 544.65 | 544.65 | 0 | -8.23(-1.49%) |
Dec 10, 2021 | 552.88 | 552.88 | 552.88 | 552.88 | 0 | +5.20(+0.95%) |
Dec 08, 2021 | 547.68 | 547.68 | 547.68 | 547.68 | 0 | +8.80(+1.63%) |
Dec 07, 2021 | 523.87 | 538.88 | 538.88 | 538.88 | 0 | +24.96(+4.86%) |
Dec 03, 2021 | 513.92 | 513.92 | 513.92 | 513.92 | 0 | -12.33(-2.34%) |
Dec 02, 2021 | 526.25 | 526.25 | 526.25 | 526.25 | 0 | +8.11(+1.57%) |
Dec 01, 2021 | 518.14 | 518.14 | 518.14 | 518.14 | 0 | -25.17(-4.63%) |
Nov 29, 2021 | 543.31 | 543.31 | 543.31 | 543.31 | 0 | +19.79(+3.78%) |
Nov 26, 2021 | 523.52 | 523.52 | 523.52 | 523.52 | 0 | -27.31(-4.96%) |
Nov 24, 2021 | 550.83 | 550.83 | 550.83 | 550.83 | 0 | +0.63(+0.11%) |
Nov 23, 2021 | 550.20 | 550.20 | 550.20 | 550.20 | 0 | +2.80(+0.51%) |
Nov 22, 2021 | 547.40 | 547.40 | 547.40 | 547.40 | 0 | -1.78(-0.32%) |
Nov 19, 2021 | 549.18 | 549.18 | 549.18 | 549.18 | 0 | -1.50(-0.27%) |
Nov 18, 2021 | 551.88 | 550.68 | 550.68 | 550.68 | 0 | -0.95(-0.17%) |
Nov 16, 2021 | 551.63 | 551.63 | 551.63 | 551.63 | 0 | +1.07(+0.19%) |
Nov 15, 2021 | 550.56 | 550.56 | 550.56 | 550.56 | 0 | +2.22(+0.40%) |
Nov 12, 2021 | 548.34 | 548.34 | 548.34 | 548.34 | 0 | +7.12(+1.32%) |
Nov 11, 2021 | 541.22 | 541.22 | 541.22 | 541.22 | 0 | +3.95(+0.74%) |
Nov 10, 2021 | 537.27 | 537.27 | 537.27 | 537.27 | 0 | -5.61(-1.03%) |
Nov 08, 2021 | 542.88 | 542.88 | 542.88 | 542.88 | 0 | -0.29(-0.05%) |
Nov 05, 2021 | 543.17 | 543.17 | 543.17 | 543.17 | 0 | -5.51(-1.00%) |
Nov 04, 2021 | 550.25 | 548.68 | 548.68 | 548.68 | 0 | -1.57(-0.29%) |
Nov 03, 2021 | 546.43 | 550.25 | 550.25 | 550.25 | 0 | +6.60(+1.21%) |
Nov 01, 2021 | 543.65 | 543.65 | 543.65 | 543.65 | 0 | +1.75(+0.32%) |
Oct 29, 2021 | 541.90 | 541.90 | 541.90 | 541.90 | 0 | -0.81(-0.15%) |
Oct 28, 2021 | 542.71 | 542.71 | 542.71 | 542.71 | 0 | +3.45(+0.64%) |
Oct 27, 2021 | 539.26 | 539.26 | 539.26 | 539.26 | 0 | -1.86(-0.34%) |
Oct 26, 2021 | 543.11 | 541.12 | 541.12 | 541.12 | 0 | -1.99(-0.37%) |
Oct 25, 2021 | 540.71 | 543.11 | 543.11 | 543.11 | 0 | +2.40(+0.44%) |
Oct 22, 2021 | 540.71 | 540.71 | 540.71 | 540.71 | 0 | -2.01(-0.37%) |
Oct 21, 2021 | 542.72 | 542.72 | 542.72 | 542.72 | 0 | +6.94(+1.30%) |
Oct 19, 2021 | 535.78 | 535.78 | 535.78 | 535.78 | 0 | +3.27(+0.61%) |
Oct 18, 2021 | 532.51 | 532.51 | 532.51 | 532.51 | 0 | +2.77(+0.52%) |
Oct 15, 2021 | 529.74 | 529.74 | 529.74 | 529.74 | 0 | +2.15(+0.41%) |
Oct 14, 2021 | 527.59 | 527.59 | 527.59 | 527.59 | 0 | +7.74(+1.49%) |
Oct 13, 2021 | 519.85 | 519.85 | 519.85 | 519.85 | 0 | +4.75(+0.92%) |
Oct 11, 2021 | 515.10 | 515.10 | 515.10 | 515.10 | 0 | -2.17(-0.42%) |
Oct 08, 2021 | 517.27 | 517.27 | 517.27 | 517.27 | 0 | +7.25(+1.42%) |
Oct 06, 2021 | 510.02 | 510.02 | 510.02 | 510.02 | 0 | +2.56(+0.50%) |
Oct 05, 2021 | 507.46 | 507.46 | 507.46 | 507.46 | 0 | +4.01(+0.80%) |
Oct 04, 2021 | 503.45 | 503.45 | 503.45 | 503.45 | 0 | -3.56(-0.70%) |
Oct 01, 2021 | 507.01 | 507.01 | 507.01 | 507.01 | 0 | +4.36(+0.87%) |
Sep 29, 2021 | 502.65 | 502.65 | 502.65 | 502.65 | 0 | -2.49(-0.49%) |
Sep 28, 2021 | 505.14 | 505.14 | 505.14 | 505.14 | 0 | -11.04(-2.14%) |
Sep 27, 2021 | 516.18 | 516.18 | 516.18 | 516.18 | 0 | -1.45(-0.28%) |
Sep 24, 2021 | 517.63 | 517.63 | 517.63 | 517.63 | 0 | +3.66(+0.71%) |
Sep 23, 2021 | 513.97 | 513.97 | 513.97 | 513.97 | 0 | +11.89(+2.37%) |
Sep 21, 2021 | 502.08 | 502.08 | 502.08 | 502.08 | 0 | +3.92(+0.79%) |
Sep 20, 2021 | 498.16 | 498.16 | 498.16 | 498.16 | 0 | -10.50(-2.06%) |
Sep 17, 2021 | 508.66 | 508.66 | 508.66 | 508.66 | 0 | -6.28(-1.22%) |
Sep 16, 2021 | 513.78 | 514.94 | 514.94 | 514.94 | 0 | +1.72(+0.34%) |
Sep 14, 2021 | 513.22 | 513.22 | 513.22 | 513.22 | 0 | -2.09(-0.41%) |
Sep 13, 2021 | 515.31 | 515.31 | 515.31 | 515.31 | 0 | +6.65(+1.31%) |
Sep 10, 2021 | 508.66 | 508.66 | 508.66 | 508.66 | 0 | -9.31(-1.80%) |
Sep 08, 2021 | 517.97 | 517.97 | 517.97 | 517.97 | 0 | +0.33(+0.06%) |
Sep 07, 2021 | 517.64 | 517.64 | 517.64 | 517.64 | 0 | -2.52(-0.48%) |
Sep 03, 2021 | 520.16 | 520.16 | 520.16 | 520.16 | 0 | -2.08(-0.40%) |
Sep 02, 2021 | 522.24 | 522.24 | 522.24 | 522.24 | 0 | +0.59(+0.11%) |
Sep 01, 2021 | 521.65 | 521.65 | 521.65 | 521.65 | 0 | +2.58(+0.50%) |
Aug 31, 2021 | 519.07 | 519.07 | 519.07 | 519.07 | 0 | +0.50(+0.10%) |
Aug 30, 2021 | 518.03 | 518.57 | 518.57 | 518.57 | 0 | +0.54(+0.10%) |
Aug 27, 2021 | 518.03 | 518.03 | 518.03 | 518.03 | 0 | +5.61(+1.09%) |
Aug 26, 2021 | 516.63 | 512.42 | 512.42 | 512.42 | 0 | -1.96(-0.38%) |
Aug 24, 2021 | 514.38 | 514.38 | 514.38 | 514.38 | 0 | +0.46(+0.09%) |
Aug 23, 2021 | 511.26 | 513.92 | 513.92 | 513.92 | 0 | +2.66(+0.52%) |
Aug 20, 2021 | 511.26 | 511.26 | 511.26 | 511.26 | 0 | +7.86(+1.56%) |
Aug 19, 2021 | 506.36 | 503.40 | 503.40 | 503.40 | 0 | -13.78(-2.66%) |
Aug 17, 2021 | 517.18 | 517.18 | 517.18 | 517.18 | 0 | -5.26(-1.01%) |
Aug 16, 2021 | 522.44 | 522.44 | 522.44 | 522.44 | 0 | +0.62(+0.12%) |
Aug 13, 2021 | 521.82 | 521.82 | 521.82 | 521.82 | 0 | +1.82(+0.35%) |
Aug 12, 2021 | 517.83 | 520.00 | 520.00 | 520.00 | 0 | +4.78(+0.93%) |
Aug 10, 2021 | 515.22 | 515.22 | 515.22 | 515.22 | 0 | +2.19(+0.43%) |
Aug 09, 2021 | 511.91 | 513.03 | 513.03 | 513.03 | 0 | +1.12(+0.22%) |
Aug 06, 2021 | 511.91 | 511.91 | 511.91 | 511.91 | 0 | +2.99(+0.59%) |
Aug 05, 2021 | 506.53 | 508.92 | 508.92 | 508.92 | 0 | +2.39(+0.47%) |
Aug 04, 2021 | 506.64 | 506.53 | 506.53 | 506.53 | 0 | -0.11(-0.02%) |
Aug 03, 2021 | 500.65 | 506.64 | 506.64 | 506.64 | 0 | +1.70(+0.34%) |
Jul 30, 2021 | 504.94 | 504.94 | 504.94 | 504.94 | 0 | -2.77(-0.55%) |
Jul 29, 2021 | 507.71 | 507.71 | 507.71 | 507.71 | 0 | +1.60(+0.32%) |
Jul 28, 2021 | 503.63 | 506.11 | 506.11 | 506.11 | 0 | +2.48(+0.49%) |
Jul 27, 2021 | 506.16 | 503.63 | 503.63 | 503.63 | 0 | -1.83(-0.36%) |
Jul 23, 2021 | 505.46 | 505.46 | 505.46 | 505.46 | 0 | +0.73(+0.14%) |
Jul 22, 2021 | 507.22 | 504.73 | 504.73 | 504.73 | 0 | +5.77(+1.16%) |
Jul 20, 2021 | 498.96 | 498.96 | 498.96 | 498.96 | 0 | +12.45(+2.56%) |
Jul 19, 2021 | 486.51 | 486.51 | 486.51 | 486.51 | 0 | -18.81(-3.72%) |
Jul 16, 2021 | 505.32 | 505.32 | 505.32 | 505.32 | 0 | -7.24(-1.41%) |
Jul 14, 2021 | 512.56 | 512.56 | 512.56 | 512.56 | 0 | +1.49(+0.29%) |
Jul 12, 2021 | 511.07 | 511.07 | 511.07 | 511.07 | 0 | +1.72(+0.34%) |
Jul 09, 2021 | 509.35 | 509.35 | 509.35 | 509.35 | 0 | +7.70(+1.53%) |
Jul 08, 2021 | 501.65 | 501.65 | 501.65 | 501.65 | 0 | -6.88(-1.35%) |
Jul 06, 2021 | 508.53 | 508.53 | 508.53 | 508.53 | 0 | -2.54(-0.50%) |
Jul 02, 2021 | 511.07 | 511.07 | 511.07 | 511.07 | 0 | +0.01(+0.00%) |
Jul 01, 2021 | 511.06 | 511.06 | 511.06 | 511.06 | 0 | +1.98(+0.39%) |
Jun 30, 2021 | 509.08 | 509.08 | 509.08 | 509.08 | 0 | +1.03(+0.20%) |
Jun 29, 2021 | 508.05 | 508.05 | 508.05 | 508.05 | 0 | -1.86(-0.36%) |
Jun 28, 2021 | 509.91 | 509.91 | 509.91 | 509.91 | 0 | -0.32(-0.06%) |
Jun 25, 2021 | 510.23 | 510.23 | 510.23 | 510.23 | 0 | +2.14(+0.42%) |
Jun 24, 2021 | 508.09 | 508.09 | 508.09 | 508.09 | 0 | +1.03(+0.20%) |
Jun 23, 2021 | 507.06 | 507.06 | 507.06 | 507.06 | 0 | +1.43(+0.28%) |
Jun 22, 2021 | 505.63 | 505.63 | 505.63 | 505.63 | 0 | +4.43(+0.88%) |
Jun 21, 2021 | 501.20 | 501.20 | 501.20 | 501.20 | 0 | +5.51(+1.11%) |
Jun 18, 2021 | 495.69 | 495.69 | 495.69 | 495.69 | 0 | -7.47(-1.48%) |
Jun 17, 2021 | 503.16 | 503.16 | 503.16 | 503.16 | 0 | +0.27(+0.05%) |
Jun 16, 2021 | 502.89 | 502.89 | 502.89 | 502.89 | 0 | +1.11(+0.22%) |
Jun 15, 2021 | 501.78 | 501.78 | 501.78 | 501.78 | 0 | -2.98(-0.59%) |
Jun 14, 2021 | 504.76 | 504.76 | 504.76 | 504.76 | 0 | +0.45(+0.09%) |
Jun 11, 2021 | 504.31 | 504.31 | 504.31 | 504.31 | 0 | +1.62(+0.32%) |
Jun 10, 2021 | 502.69 | 502.69 | 502.69 | 502.69 | 0 | +6.68(+1.35%) |
Jun 09, 2021 | 496.01 | 496.01 | 496.01 | 496.01 | 0 | -2.09(-0.42%) |
Jun 08, 2021 | 498.10 | 498.10 | 498.10 | 498.10 | 0 | -1.22(-0.24%) |
Jun 07, 2021 | 499.32 | 499.32 | 499.32 | 499.32 | 0 | +3.13(+0.63%) |
Jun 04, 2021 | 496.19 | 496.19 | 496.19 | 496.19 | 0 | +4.84(+0.99%) |
Jun 03, 2021 | 491.35 | 491.35 | 491.35 | 491.35 | 0 | -1.57(-0.32%) |
Jun 02, 2021 | 492.92 | 492.92 | 492.92 | 492.92 | 0 | +0.69(+0.14%) |
May 28, 2021 | 492.23 | 492.23 | 492.23 | 492.23 | 0 | -2.47(-0.50%) |
May 27, 2021 | 494.70 | 494.70 | 494.70 | 494.70 | 0 | +4.50(+0.92%) |
May 26, 2021 | 490.20 | 490.20 | 490.20 | 490.20 | 0 | +4.15(+0.85%) |
May 25, 2021 | 486.05 | 486.05 | 486.05 | 486.05 | 0 | +0.02(+0.00%) |
May 24, 2021 | 486.03 | 486.03 | 486.03 | 486.03 | 0 | +3.99(+0.83%) |
May 21, 2021 | 482.04 | 482.04 | 482.04 | 482.04 | 0 | +1.01(+0.21%) |
May 20, 2021 | 481.03 | 481.03 | 481.03 | 481.03 | 0 | +4.94(+1.04%) |
May 19, 2021 | 476.09 | 476.09 | 476.09 | 476.09 | 0 | -16.28(-3.31%) |
May 18, 2021 | 492.37 | 492.37 | 492.37 | 492.37 | 0 | -5.39(-1.08%) |
May 17, 2021 | 497.76 | 497.76 | 497.76 | 497.76 | 0 | -3.49(-0.70%) |
May 14, 2021 | 501.25 | 501.25 | 501.25 | 501.25 | 0 | +14.98(+3.08%) |
May 13, 2021 | 486.27 | 486.27 | 486.27 | 486.27 | 0 | +13.10(+2.77%) |
May 12, 2021 | 492.60 | 473.17 | 473.17 | 473.17 | 0 | -26.87(-5.37%) |
May 10, 2021 | 500.04 | 500.04 | 500.04 | 500.04 | 0 | -5.19(-1.03%) |
May 07, 2021 | 505.23 | 505.23 | 505.23 | 505.23 | 0 | +5.98(+1.20%) |
May 06, 2021 | 499.25 | 499.25 | 499.25 | 499.25 | 0 | +1.15(+0.23%) |
May 05, 2021 | 498.10 | 498.10 | 498.10 | 498.10 | 0 | -1.18(-0.24%) |