Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 549.51 | 554.10 | 534.47 | 544.61 | 1,449,302 | -11.50(-2.07%) |
Feb 25, 2022 | 547.38 | 556.76 | 545.06 | 556.10 | 1,118,291 | +10.01(+1.83%) |
Feb 24, 2022 | 509.44 | 547.26 | 504.05 | 546.09 | 1,609,789 | +19.88(+3.78%) |
Feb 23, 2022 | 549.82 | 554.01 | 525.10 | 526.21 | 1,280,692 | -16.81(-3.10%) |
Feb 22, 2022 | 544.26 | 560.13 | 534.49 | 543.02 | 1,256,871 | -9.96(-1.80%) |
Feb 18, 2022 | 552.99 | 0 | -10.30(-1.83%) | |||
Feb 17, 2022 | 569.66 | 577.46 | 561.94 | 563.29 | 1,330,814 | -10.54(-1.84%) |
Feb 16, 2022 | 567.04 | 577.64 | 560.05 | 573.83 | 828,214 | -2.28(-0.40%) |
Feb 15, 2022 | 552.42 | 578.97 | 552.42 | 576.11 | 1,478,555 | +34.51(+6.37%) |
Feb 14, 2022 | 543.95 | 552.07 | 531.32 | 541.60 | 1,387,259 | -1.69(-0.31%) |
Feb 11, 2022 | 577.26 | 582.04 | 538.81 | 543.28 | 1,630,715 | -33.84(-5.86%) |
Feb 10, 2022 | 571.18 | 597.62 | 570.45 | 577.12 | 1,561,091 | -12.20(-2.07%) |
Feb 09, 2022 | 571.50 | 592.29 | 565.64 | 589.32 | 1,244,554 | +30.22(+5.41%) |
Feb 08, 2022 | 549.63 | 560.34 | 543.88 | 559.10 | 1,335,146 | +4.77(+0.86%) |
Feb 07, 2022 | 563.74 | 572.02 | 552.01 | 554.33 | 1,121,091 | -7.47(-1.33%) |
Feb 04, 2022 | 569.00 | 571.96 | 556.53 | 561.80 | 1,490,895 | -9.40(-1.65%) |
Feb 03, 2022 | 579.17 | 587.50 | 568.30 | 571.20 | 2,068,422 | -22.32(-3.76%) |
Feb 02, 2022 | 580.13 | 595.01 | 572.47 | 593.52 | 1,711,332 | +21.63(+3.78%) |
Feb 01, 2022 | 572.40 | 576.13 | 554.94 | 571.89 | 1,169,860 | +27.49(+5.05%) |
Jan 28, 2022 | 537.11 | 544.42 | 514.19 | 544.40 | 2,063,966 | +5.67(+1.05%) |
Jan 27, 2022 | 577.15 | 582.59 | 534.30 | 538.74 | 3,189,497 | -40.14(-6.93%) |
Jan 26, 2022 | 585.52 | 595.90 | 563.07 | 578.87 | 2,427,143 | +8.19(+1.43%) |
Jan 25, 2022 | 582.24 | 586.41 | 563.67 | 570.68 | 1,938,450 | -32.59(-5.40%) |
Jan 24, 2022 | 567.55 | 604.65 | 558.34 | 603.27 | 2,565,574 | +15.55(+2.65%) |
Jan 21, 2022 | 597.82 | 617.74 | 586.42 | 587.72 | 2,299,651 | -13.47(-2.24%) |
Jan 20, 2022 | 635.16 | 638.36 | 599.10 | 601.18 | 2,002,719 | -22.37(-3.59%) |
Jan 19, 2022 | 670.24 | 677.84 | 622.90 | 623.56 | 1,889,449 | -35.20(-5.34%) |
Jan 18, 2022 | 695.28 | 696.00 | 656.25 | 658.75 | 2,068,657 | -49.29(-6.96%) |
Jan 14, 2022 | 708.05 | 0 | +41.77(+6.27%) | |||
Jan 13, 2022 | 683.97 | 708.86 | 662.95 | 666.28 | 3,001,867 | +0.44(+0.07%) |
Jan 12, 2022 | 658.82 | 668.47 | 654.21 | 665.85 | 957,179 | +12.72(+1.95%) |
Jan 11, 2022 | 633.35 | 653.46 | 632.56 | 653.13 | 946,584 | +8.65(+1.34%) |
Jan 10, 2022 | 638.97 | 646.84 | 624.02 | 644.47 | 1,671,408 | -4.85(-0.75%) |
Jan 07, 2022 | 677.06 | 682.24 | 648.45 | 649.33 | 1,618,038 | -31.65(-4.65%) |
Jan 06, 2022 | 672.81 | 684.64 | 666.47 | 680.97 | 1,225,895 | +9.80(+1.46%) |
Jan 05, 2022 | 691.53 | 693.57 | 670.01 | 671.17 | 1,442,208 | -19.59(-2.84%) |
Jan 04, 2022 | 705.05 | 710.02 | 681.50 | 690.76 | 1,500,671 | -13.06(-1.86%) |
Jan 03, 2022 | 699.62 | 709.25 | 690.60 | 703.82 | 1,092,837 | +6.12(+0.88%) |
Dec 31, 2021 | 696.88 | 704.22 | 695.84 | 697.70 | 735,821 | +0.79(+0.11%) |
Dec 30, 2021 | 706.28 | 706.28 | 695.79 | 696.90 | 536,733 | -8.17(-1.16%) |
Dec 29, 2021 | 697.24 | 706.44 | 694.74 | 705.07 | 711,411 | +10.33(+1.49%) |
Dec 28, 2021 | 703.37 | 706.65 | 693.32 | 694.74 | 805,681 | -7.08(-1.01%) |
Dec 27, 2021 | 681.83 | 702.40 | 681.83 | 701.82 | 1,045,492 | +23.94(+3.53%) |
Dec 23, 2021 | 673.76 | 685.85 | 672.69 | 677.88 | 894,103 | +7.28(+1.08%) |
Dec 22, 2021 | 658.24 | 671.39 | 653.25 | 670.60 | 1,074,453 | +7.65(+1.15%) |
Dec 21, 2021 | 662.95 | 666.57 | 645.30 | 662.95 | 1,382,187 | +21.59(+3.37%) |
Dec 20, 2021 | 639.20 | 652.93 | 634.39 | 641.36 | 937,555 | -7.85(-1.21%) |
Dec 17, 2021 | 645.16 | 657.67 | 640.93 | 649.21 | 1,613,512 | -2.05(-0.31%) |
Dec 16, 2021 | 680.84 | 686.25 | 646.75 | 651.25 | 1,419,154 | -25.25(-3.73%) |
Dec 15, 2021 | 659.72 | 677.95 | 645.53 | 676.51 | 1,403,308 | +17.56(+2.66%) |
Dec 14, 2021 | 654.50 | 663.00 | 648.21 | 658.95 | 1,431,614 | -4.13(-0.62%) |
Dec 13, 2021 | 684.94 | 685.42 | 662.14 | 663.08 | 1,275,016 | -20.32(-2.97%) |
Dec 10, 2021 | 688.92 | 691.28 | 672.36 | 683.40 | 908,433 | +6.36(+0.94%) |
Dec 09, 2021 | 686.10 | 696.90 | 674.99 | 677.04 | 1,118,313 | -14.17(-2.05%) |
Dec 08, 2021 | 682.47 | 695.36 | 682.47 | 691.21 | 1,201,502 | +7.63(+1.12%) |
Dec 07, 2021 | 656.83 | 686.89 | 655.37 | 683.59 | 1,654,120 | +37.36(+5.78%) |
Dec 06, 2021 | 643.68 | 649.34 | 621.90 | 646.23 | 1,308,466 | +5.89(+0.92%) |
Dec 03, 2021 | 647.43 | 649.54 | 631.02 | 640.33 | 1,431,663 | -2.14(-0.33%) |
Dec 02, 2021 | 661.04 | 663.06 | 634.93 | 642.48 | 2,375,329 | -28.89(-4.30%) |