Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 10,188,991 | -174.68(-45.68%) |
Feb 25, 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 1,673,413 | +0.15(+0.04%) |
Feb 24, 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 2,561,102 | -35.95(-8.60%) |
Feb 23, 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 946,486 | -9.51(-2.22%) |
Feb 22, 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 743,201 | -15.49(-3.49%) |
Feb 18, 2022 | 443.23 | 0 | +2.24(+0.51%) | |||
Feb 17, 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 775,245 | -9.40(-2.09%) |
Feb 16, 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 671,480 | -12.15(-2.63%) |
Feb 15, 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 832,733 | +34.59(+8.08%) |
Feb 14, 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 591,014 | +1.81(+0.42%) |
Feb 11, 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 950,291 | -44.28(-9.41%) |
Feb 10, 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 528,327 | -8.09(-1.69%) |
Feb 09, 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 325,173 | +22.47(+4.93%) |
Feb 08, 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 364,439 | +7.95(+1.77%) |
Feb 07, 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 307,035 | -5.59(-1.23%) |
Feb 04, 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 554,908 | +10.16(+2.29%) |
Feb 03, 2022 | 456.83 | 442.21 | 443.52 | 778,357 | -31.43(-6.62%) | |
Feb 02, 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 507,877 | -9.41(-1.94%) |
Feb 01, 2022 | 481.00 | 485.71 | 471.27 | 484.36 | 367,377 | +8.22(+1.73%) |
Jan 31, 2022 | 453.88 | 476.91 | 476.14 | 509,297 | +25.04(+5.55%) | |
Jan 28, 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 549,803 | +17.69(+4.08%) |
Jan 27, 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 519,559 | -2.14(-0.49%) |
Jan 26, 2022 | 459.91 | 469.15 | 432.33 | 435.55 | 702,975 | -10.36(-2.32%) |
Jan 25, 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 450,883 | -22.50(-4.80%) |
Jan 24, 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 1,182,294 | +3.70(+0.80%) |
Jan 21, 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 644,038 | -21.36(-4.39%) |
Jan 20, 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 709,721 | -7.91(-1.60%) |
Jan 19, 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 797,663 | -11.97(-2.37%) |
Jan 18, 2022 | 528.58 | 531.26 | 504.01 | 505.95 | 732,147 | -37.11(-6.83%) |
Jan 14, 2022 | 543.06 | 0 | +2.44(+0.45%) | |||
Jan 13, 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 520,607 | -30.49(-5.34%) |
Jan 12, 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 598,576 | +11.71(+2.09%) |
Jan 11, 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 405,865 | +13.55(+2.48%) |
Jan 10, 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 966,598 | -10.83(-1.95%) |
Jan 07, 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 471,130 | -22.37(-3.86%) |
Jan 06, 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 616,213 | -8.75(-1.49%) |
Jan 05, 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 581,184 | -30.91(-5.00%) |
Jan 04, 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 509,076 | -23.49(-3.66%) |
Jan 03, 2022 | 670.32 | 675.34 | 638.12 | 642.20 | 433,216 | -26.25(-3.93%) |
Dec 31, 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 292,297 | -4.69(-0.70%) |
Dec 30, 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 295,679 | -4.70(-0.69%) |
Dec 29, 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 231,086 | -4.36(-0.64%) |
Dec 28, 2021 | 697.32 | 697.32 | 677.43 | 682.20 | 272,939 | -14.80(-2.12%) |
Dec 27, 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 328,269 | +33.92(+5.12%) |
Dec 23, 2021 | 658.26 | 665.41 | 656.65 | 663.08 | 271,305 | +2.56(+0.39%) |
Dec 22, 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 317,197 | +11.53(+1.78%) |
Dec 21, 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 333,305 | +25.96(+4.17%) |
Dec 20, 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 474,285 | -13.30(-2.09%) |
Dec 17, 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 826,264 | +0.60(+0.09%) |
Dec 16, 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 672,986 | -13.29(-2.05%) |
Dec 15, 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 1,113,493 | -14.11(-2.13%) |
Dec 14, 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 1,585,291 | -21.87(-3.19%) |
Dec 13, 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 11,643,128 | -12.12(-1.74%) |
Dec 10, 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 1,201,172 | -2.89(-0.41%) |
Dec 09, 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 1,770,855 | -0.13(-0.02%) |
Dec 08, 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 3,745,644 | +105.14(+17.67%) |
Dec 07, 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 452,985 | +22.20(+3.88%) |
Dec 06, 2021 | 587.79 | 588.41 | 566.63 | 572.80 | 532,019 | -23.89(-4.00%) |
Dec 03, 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 349,762 | -23.15(-3.73%) |
Dec 02, 2021 | 591.68 | 622.39 | 590.77 | 619.84 | 257,773 | +24.83(+4.17%) |