Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 457.65 | 464.48 | 455.55 | 464.36 | 388,401 | +0.34(+0.07%) |
Feb 25, 2022 | 454.29 | 464.31 | 452.82 | 464.02 | 238,367 | +10.15(+2.24%) |
Feb 24, 2022 | 443.60 | 454.57 | 441.59 | 453.87 | 507,832 | +3.79(+0.84%) |
Feb 23, 2022 | 461.23 | 465.22 | 449.56 | 450.08 | 331,222 | -9.54(-2.08%) |
Feb 22, 2022 | 461.44 | 463.79 | 455.44 | 459.62 | 350,353 | -1.69(-0.37%) |
Feb 18, 2022 | 461.31 | 0 | +2.49(+0.54%) | |||
Feb 17, 2022 | 460.58 | 462.98 | 454.78 | 458.82 | 303,762 | -3.34(-0.72%) |
Feb 16, 2022 | 455.61 | 462.78 | 453.56 | 462.16 | 179,614 | +5.02(+1.10%) |
Feb 15, 2022 | 458.95 | 460.59 | 454.97 | 457.14 | 233,091 | +3.16(+0.70%) |
Feb 14, 2022 | 453.76 | 458.36 | 449.97 | 453.97 | 278,828 | -1.27(-0.28%) |
Feb 11, 2022 | 459.34 | 459.79 | 446.68 | 455.24 | 470,080 | -4.10(-0.89%) |
Feb 10, 2022 | 467.54 | 469.27 | 455.37 | 459.34 | 400,899 | -15.24(-3.21%) |
Feb 09, 2022 | 471.51 | 478.11 | 466.86 | 474.58 | 302,701 | +6.71(+1.43%) |
Feb 08, 2022 | 465.11 | 469.49 | 462.17 | 467.87 | 326,047 | +3.87(+0.83%) |
Feb 07, 2022 | 473.25 | 474.31 | 462.74 | 463.99 | 367,521 | -9.08(-1.92%) |
Feb 04, 2022 | 491.15 | 495.21 | 472.39 | 473.07 | 470,183 | -19.30(-3.92%) |
Feb 03, 2022 | 498.02 | 491.40 | 492.38 | 583,132 | +6.25(+1.29%) | |
Feb 02, 2022 | 480.17 | 488.04 | 475.94 | 486.13 | 369,624 | +5.98(+1.24%) |
Feb 01, 2022 | 484.16 | 487.93 | 475.39 | 480.15 | 257,505 | -0.13(-0.03%) |
Jan 31, 2022 | 476.30 | 481.81 | 480.28 | 531,166 | +0.11(+0.02%) | |
Jan 28, 2022 | 467.91 | 480.90 | 461.45 | 480.17 | 240,784 | +13.02(+2.79%) |
Jan 27, 2022 | 471.39 | 473.47 | 462.77 | 467.16 | 322,888 | +0.54(+0.12%) |
Jan 26, 2022 | 473.51 | 478.36 | 462.83 | 466.61 | 645,095 | -5.08(-1.08%) |
Jan 25, 2022 | 472.80 | 475.84 | 461.74 | 471.70 | 306,821 | -7.56(-1.58%) |
Jan 24, 2022 | 472.18 | 479.61 | 465.32 | 479.25 | 346,186 | +1.07(+0.22%) |
Jan 21, 2022 | 477.06 | 487.70 | 475.56 | 478.19 | 270,901 | +1.93(+0.41%) |
Jan 20, 2022 | 483.11 | 487.71 | 475.55 | 476.25 | 260,470 | -6.16(-1.28%) |
Jan 19, 2022 | 497.71 | 497.71 | 481.63 | 482.42 | 189,419 | -9.23(-1.88%) |
Jan 18, 2022 | 485.58 | 500.17 | 477.05 | 491.65 | 373,133 | +2.20(+0.45%) |
Jan 14, 2022 | 489.45 | 0 | -3.50(-0.71%) | |||
Jan 13, 2022 | 496.57 | 500.78 | 490.65 | 492.95 | 238,335 | -1.23(-0.25%) |
Jan 12, 2022 | 493.42 | 499.61 | 492.43 | 494.18 | 251,497 | +3.36(+0.68%) |
Jan 11, 2022 | 485.12 | 491.40 | 476.55 | 490.83 | 200,666 | +5.70(+1.18%) |
Jan 10, 2022 | 486.66 | 487.09 | 480.52 | 485.12 | 203,022 | -5.37(-1.10%) |
Jan 07, 2022 | 493.75 | 495.69 | 490.30 | 490.50 | 180,497 | -4.36(-0.88%) |
Jan 06, 2022 | 494.59 | 499.06 | 491.22 | 494.85 | 212,621 | +1.73(+0.35%) |
Jan 05, 2022 | 504.13 | 508.22 | 492.95 | 493.12 | 243,904 | -11.76(-2.33%) |
Jan 04, 2022 | 493.15 | 507.55 | 493.15 | 504.88 | 204,532 | +9.96(+2.01%) |
Jan 03, 2022 | 502.01 | 505.77 | 489.31 | 494.92 | 209,938 | -7.80(-1.55%) |
Dec 31, 2021 | 500.55 | 505.62 | 499.57 | 502.72 | 144,122 | +1.53(+0.31%) |
Dec 30, 2021 | 508.93 | 510.16 | 501.14 | 501.19 | 111,998 | -8.47(-1.66%) |
Dec 29, 2021 | 505.27 | 511.27 | 505.27 | 509.65 | 161,395 | +4.38(+0.87%) |
Dec 28, 2021 | 501.40 | 505.54 | 500.96 | 505.27 | 160,010 | +4.58(+0.91%) |
Dec 27, 2021 | 490.67 | 500.98 | 490.67 | 500.69 | 151,571 | +12.75(+2.61%) |
Dec 23, 2021 | 485.00 | 493.21 | 485.00 | 487.94 | 230,759 | +3.72(+0.77%) |
Dec 22, 2021 | 482.49 | 485.81 | 482.31 | 484.22 | 237,047 | +2.31(+0.48%) |
Dec 21, 2021 | 477.76 | 482.59 | 475.94 | 481.91 | 264,549 | +7.24(+1.52%) |
Dec 20, 2021 | 473.90 | 476.03 | 465.83 | 474.67 | 278,048 | -3.45(-0.72%) |
Dec 17, 2021 | 492.57 | 495.10 | 476.13 | 478.13 | 610,173 | -14.98(-3.04%) |
Dec 16, 2021 | 500.70 | 500.88 | 488.49 | 493.11 | 275,745 | -5.45(-1.09%) |
Dec 15, 2021 | 496.04 | 499.90 | 490.61 | 498.56 | 201,832 | +6.00(+1.22%) |
Dec 14, 2021 | 490.48 | 493.80 | 487.52 | 492.55 | 156,564 | +0.88(+0.18%) |
Dec 13, 2021 | 498.61 | 498.61 | 489.69 | 491.67 | 223,026 | -6.62(-1.33%) |
Dec 10, 2021 | 492.53 | 499.19 | 488.22 | 498.29 | 193,691 | +9.82(+2.01%) |
Dec 09, 2021 | 490.40 | 490.40 | 487.22 | 488.47 | 238,411 | -2.09(-0.43%) |
Dec 08, 2021 | 491.15 | 492.39 | 485.56 | 490.55 | 187,872 | -1.96(-0.40%) |
Dec 07, 2021 | 486.67 | 495.13 | 486.67 | 492.51 | 206,273 | +7.54(+1.55%) |
Dec 06, 2021 | 480.25 | 487.27 | 478.00 | 484.98 | 306,691 | +8.25(+1.73%) |
Dec 03, 2021 | 475.04 | 477.39 | 468.57 | 476.72 | 309,977 | +3.33(+0.70%) |
Dec 02, 2021 | 464.94 | 476.48 | 463.88 | 473.39 | 196,176 | +10.43(+2.25%) |