Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 376.32 | 388.78 | 373.01 | 381.99 | 765,516 | +6.05(+1.61%) |
Feb 25, 2022 | 374.36 | 376.23 | 365.29 | 375.94 | 781,818 | +0.58(+0.15%) |
Feb 24, 2022 | 336.15 | 378.49 | 331.80 | 375.36 | 1,228,993 | +20.55(+5.79%) |
Feb 23, 2022 | 386.01 | 389.17 | 352.40 | 354.81 | 1,299,736 | -27.62(-7.22%) |
Feb 22, 2022 | 386.97 | 397.20 | 379.07 | 382.43 | 957,365 | -7.75(-1.99%) |
Feb 18, 2022 | 390.18 | 0 | -19.38(-4.73%) | |||
Feb 17, 2022 | 432.89 | 432.96 | 407.49 | 409.56 | 966,528 | -26.57(-6.09%) |
Feb 16, 2022 | 442.34 | 442.34 | 425.73 | 436.13 | 775,177 | -9.70(-2.18%) |
Feb 15, 2022 | 441.77 | 449.68 | 433.06 | 445.83 | 820,916 | +15.90(+3.70%) |
Feb 14, 2022 | 427.92 | 443.87 | 425.26 | 429.93 | 644,206 | +2.76(+0.65%) |
Feb 11, 2022 | 450.72 | 460.00 | 421.69 | 427.17 | 1,172,468 | -23.43(-5.20%) |
Feb 10, 2022 | 428.66 | 464.73 | 427.00 | 450.60 | 1,718,383 | +8.93(+2.02%) |
Feb 09, 2022 | 432.36 | 443.31 | 425.88 | 441.67 | 1,159,122 | +22.24(+5.30%) |
Feb 08, 2022 | 402.35 | 421.59 | 401.00 | 419.43 | 846,375 | +11.60(+2.84%) |
Feb 07, 2022 | 405.92 | 427.99 | 405.92 | 407.83 | 875,829 | +4.29(+1.06%) |
Feb 04, 2022 | 381.77 | 409.72 | 376.01 | 403.54 | 1,007,019 | +21.69(+5.68%) |
Feb 03, 2022 | 385.20 | 381.85 | 1,043,286 | -16.06(-4.04%) | ||
Feb 02, 2022 | 414.00 | 415.05 | 392.91 | 397.91 | 698,959 | -13.24(-3.22%) |
Feb 01, 2022 | 406.70 | 412.94 | 389.59 | 411.15 | 762,999 | +6.04(+1.49%) |
Jan 31, 2022 | 378.58 | 406.34 | 405.11 | 1,188,938 | +32.06(+8.59%) | |
Jan 28, 2022 | 355.16 | 373.66 | 340.25 | 373.05 | 1,263,754 | +21.54(+6.13%) |
Jan 27, 2022 | 361.19 | 369.92 | 349.58 | 351.51 | 1,533,779 | -0.06(-0.02%) |
Jan 26, 2022 | 376.61 | 393.84 | 345.35 | 351.57 | 1,899,054 | -13.91(-3.81%) |
Jan 25, 2022 | 379.33 | 383.92 | 359.51 | 365.48 | 1,248,568 | -20.97(-5.43%) |
Jan 24, 2022 | 363.74 | 387.81 | 345.25 | 386.45 | 1,944,106 | +10.88(+2.90%) |
Jan 21, 2022 | 385.37 | 399.78 | 372.00 | 375.57 | 1,121,908 | -13.55(-3.48%) |
Jan 20, 2022 | 392.00 | 412.00 | 387.36 | 389.12 | 1,193,599 | +4.53(+1.18%) |
Jan 19, 2022 | 390.58 | 402.72 | 384.59 | 384.59 | 770,597 | -2.68(-0.69%) |
Jan 18, 2022 | 386.27 | 407.26 | 377.77 | 387.27 | 993,814 | -9.60(-2.42%) |
Jan 14, 2022 | 396.87 | 0 | +6.04(+1.55%) | |||
Jan 13, 2022 | 432.09 | 432.09 | 389.46 | 390.83 | 1,854,721 | -41.66(-9.63%) |
Jan 12, 2022 | 449.00 | 450.06 | 430.45 | 432.49 | 945,683 | -11.30(-2.55%) |
Jan 11, 2022 | 426.90 | 449.00 | 426.90 | 443.79 | 1,112,031 | +8.79(+2.02%) |
Jan 10, 2022 | 414.10 | 435.59 | 393.95 | 435.00 | 1,709,224 | +5.37(+1.25%) |
Jan 07, 2022 | 425.00 | 443.24 | 419.91 | 429.63 | 1,139,261 | -0.05(-0.01%) |
Jan 06, 2022 | 422.07 | 440.15 | 413.00 | 429.68 | 1,911,956 | +0.91(+0.21%) |
Jan 05, 2022 | 449.15 | 453.97 | 426.54 | 428.77 | 1,661,340 | -36.60(-7.86%) |
Jan 04, 2022 | 488.77 | 488.77 | 445.87 | 465.37 | 1,479,096 | -22.19(-4.55%) |
Jan 03, 2022 | 515.00 | 519.54 | 476.25 | 487.56 | 1,913,457 | -41.79(-7.89%) |
Dec 31, 2021 | 530.44 | 538.08 | 527.45 | 529.35 | 359,231 | -3.00(-0.56%) |
Dec 30, 2021 | 540.46 | 546.73 | 531.91 | 532.35 | 222,557 | -5.66(-1.05%) |
Dec 29, 2021 | 539.72 | 541.21 | 528.86 | 538.01 | 478,474 | -4.07(-0.75%) |
Dec 28, 2021 | 563.33 | 563.99 | 541.08 | 542.08 | 394,996 | -17.11(-3.06%) |
Dec 27, 2021 | 552.00 | 570.58 | 551.35 | 559.19 | 346,212 | +8.08(+1.47%) |
Dec 23, 2021 | 550.00 | 563.49 | 547.73 | 551.11 | 589,848 | -0.41(-0.07%) |
Dec 22, 2021 | 532.54 | 553.60 | 529.62 | 551.52 | 963,238 | +12.86(+2.39%) |
Dec 21, 2021 | 508.32 | 539.90 | 492.78 | 538.66 | 1,332,753 | +43.06(+8.69%) |
Dec 20, 2021 | 495.60 | 497.33 | 481.00 | 495.60 | 864,997 | -2.25(-0.45%) |
Dec 17, 2021 | 476.75 | 499.16 | 470.29 | 497.85 | 1,316,207 | +16.83(+3.50%) |
Dec 16, 2021 | 504.00 | 511.00 | 475.37 | 481.02 | 1,034,713 | -27.39(-5.39%) |
Dec 15, 2021 | 477.27 | 510.99 | 472.11 | 508.41 | 889,460 | +29.86(+6.24%) |
Dec 14, 2021 | 488.50 | 489.54 | 461.73 | 478.55 | 791,404 | -16.38(-3.31%) |
Dec 13, 2021 | 504.50 | 517.98 | 488.00 | 494.93 | 1,023,095 | -11.28(-2.23%) |
Dec 10, 2021 | 514.92 | 527.82 | 501.95 | 506.21 | 774,796 | -7.07(-1.38%) |
Dec 09, 2021 | 531.52 | 537.30 | 512.40 | 513.28 | 924,495 | -18.29(-3.44%) |
Dec 08, 2021 | 502.75 | 533.67 | 486.24 | 531.57 | 1,376,081 | +31.75(+6.35%) |
Dec 07, 2021 | 521.95 | 525.65 | 485.46 | 499.82 | 3,266,949 | +70.48(+16.42%) |
Dec 06, 2021 | 430.68 | 440.32 | 417.21 | 429.34 | 1,834,388 | -16.52(-3.71%) |
Dec 03, 2021 | 482.17 | 483.23 | 435.82 | 445.86 | 1,772,320 | -36.28(-7.52%) |
Dec 02, 2021 | 454.07 | 483.55 | 451.99 | 482.14 | 1,253,163 | +25.25(+5.53%) |