Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 393.85 | 399.63 | 391.10 | 397.56 | 602,102 | +0.09(+0.02%) |
Feb 25, 2022 | 392.58 | 397.59 | 390.48 | 397.47 | 681,469 | +5.64(+1.44%) |
Feb 24, 2022 | 365.05 | 392.34 | 363.20 | 391.83 | 2,346,548 | +13.66(+3.61%) |
Feb 23, 2022 | 391.85 | 393.30 | 377.58 | 378.17 | 729,588 | -9.81(-2.53%) |
Feb 22, 2022 | 388.38 | 394.67 | 384.05 | 387.98 | 2,218,231 | -3.85(-0.98%) |
Feb 18, 2022 | 391.83 | 0 | -4.96(-1.25%) | |||
Feb 17, 2022 | 406.22 | 406.49 | 396.17 | 396.79 | 463,468 | -13.50(-3.29%) |
Feb 16, 2022 | 407.68 | 411.52 | 403.35 | 410.28 | 335,291 | -0.73(-0.18%) |
Feb 15, 2022 | 405.69 | 411.23 | 404.59 | 411.01 | 375,272 | +11.51(+2.88%) |
Feb 14, 2022 | 398.50 | 403.21 | 395.09 | 399.50 | 2,296,256 | -0.07(-0.02%) |
Feb 11, 2022 | 412.90 | 415.08 | 398.00 | 399.57 | 1,471,968 | -13.02(-3.16%) |
Feb 10, 2022 | 414.95 | 422.71 | 410.16 | 412.60 | 903,090 | -10.32(-2.44%) |
Feb 09, 2022 | 418.12 | 422.92 | 416.49 | 422.92 | 1,210,801 | +10.14(+2.46%) |
Feb 08, 2022 | 406.06 | 413.97 | 404.95 | 412.78 | 278,310 | +5.26(+1.29%) |
Feb 07, 2022 | 410.28 | 413.23 | 405.89 | 407.53 | 357,581 | -2.01(-0.49%) |
Feb 04, 2022 | 405.78 | 413.13 | 403.15 | 409.53 | 464,423 | +3.10(+0.76%) |
Feb 03, 2022 | 412.56 | 404.91 | 406.43 | 699,523 | -13.07(-3.12%) | |
Feb 02, 2022 | 418.54 | 420.43 | 414.28 | 419.50 | 512,210 | +2.17(+0.52%) |
Feb 01, 2022 | 416.35 | 417.94 | 410.45 | 417.34 | 1,615,508 | +1.72(+0.41%) |
Jan 31, 2022 | 404.04 | 416.15 | 415.62 | 691,809 | +12.22(+3.03%) | |
Jan 28, 2022 | 391.60 | 403.37 | 385.24 | 403.39 | 951,117 | +16.49(+4.26%) |
Jan 27, 2022 | 396.45 | 398.63 | 385.45 | 386.90 | 743,445 | -3.31(-0.85%) |
Jan 26, 2022 | 400.20 | 403.91 | 385.83 | 390.21 | 3,948,236 | +1.35(+0.35%) |
Jan 25, 2022 | 390.92 | 395.17 | 384.65 | 388.86 | 848,558 | -9.79(-2.46%) |
Jan 24, 2022 | 387.68 | 399.11 | 374.64 | 398.66 | 6,331,424 | +2.56(+0.65%) |
Jan 21, 2022 | 402.77 | 408.08 | 395.96 | 396.10 | 1,904,721 | -8.77(-2.17%) |
Jan 20, 2022 | 413.81 | 419.04 | 404.33 | 404.87 | 639,084 | -5.10(-1.24%) |
Jan 19, 2022 | 417.34 | 422.48 | 409.75 | 409.97 | 2,544,765 | -5.80(-1.39%) |
Jan 18, 2022 | 420.28 | 423.15 | 414.87 | 415.76 | 742,003 | -10.89(-2.55%) |
Jan 14, 2022 | 426.65 | 0 | +3.41(+0.81%) | |||
Jan 13, 2022 | 437.21 | 438.71 | 422.37 | 423.24 | 608,560 | -12.31(-2.83%) |
Jan 12, 2022 | 437.25 | 440.42 | 433.47 | 435.55 | 1,210,278 | +1.42(+0.33%) |
Jan 11, 2022 | 427.52 | 434.80 | 424.62 | 434.13 | 576,233 | +5.66(+1.32%) |
Jan 10, 2022 | 421.23 | 429.02 | 415.36 | 428.47 | 2,752,254 | +0.45(+0.11%) |
Jan 07, 2022 | 432.30 | 434.68 | 425.32 | 428.02 | 1,864,686 | -4.42(-1.02%) |
Jan 06, 2022 | 430.45 | 436.45 | 428.85 | 432.44 | 740,876 | -1.64(-0.38%) |
Jan 05, 2022 | 445.98 | 446.83 | 433.88 | 434.08 | 960,910 | -14.90(-3.32%) |
Jan 04, 2022 | 455.12 | 455.71 | 444.68 | 448.98 | 834,690 | -5.75(-1.26%) |
Jan 03, 2022 | 451.51 | 455.22 | 448.95 | 454.73 | 565,485 | +3.77(+0.84%) |
Dec 31, 2021 | 453.10 | 454.11 | 450.70 | 450.96 | 406,576 | -2.25(-0.50%) |
Dec 30, 2021 | 455.52 | 457.74 | 452.78 | 453.21 | 339,862 | -2.38(-0.52%) |
Dec 29, 2021 | 455.42 | 457.25 | 452.81 | 455.60 | 372,468 | +0.04(+0.01%) |
Dec 28, 2021 | 459.49 | 459.71 | 454.32 | 455.56 | 550,740 | -3.21(-0.70%) |
Dec 27, 2021 | 450.75 | 458.77 | 450.75 | 458.77 | 520,538 | +9.46(+2.11%) |
Dec 23, 2021 | 447.68 | 451.07 | 447.22 | 449.31 | 306,149 | +2.44(+0.55%) |
Dec 22, 2021 | 440.92 | 447.15 | 439.76 | 446.87 | 364,661 | +5.28(+1.19%) |
Dec 21, 2021 | 434.98 | 442.00 | 430.74 | 441.59 | 498,516 | +11.60(+2.70%) |
Dec 20, 2021 | 429.04 | 431.23 | 426.84 | 430.00 | 578,640 | -5.11(-1.17%) |
Dec 17, 2021 | 431.86 | 439.05 | 429.84 | 435.11 | 417,774 | -1.52(-0.35%) |
Dec 16, 2021 | 451.79 | 452.10 | 433.81 | 436.62 | 636,391 | -13.04(-2.90%) |
Dec 15, 2021 | 438.52 | 450.35 | 434.16 | 449.66 | 504,480 | +11.59(+2.65%) |
Dec 14, 2021 | 439.82 | 442.62 | 432.95 | 438.07 | 604,251 | -7.29(-1.64%) |
Dec 13, 2021 | 452.83 | 453.92 | 444.88 | 445.36 | 452,996 | -6.63(-1.47%) |
Dec 10, 2021 | 449.31 | 452.49 | 447.15 | 451.99 | 411,278 | +7.21(+1.62%) |
Dec 09, 2021 | 449.68 | 452.54 | 444.41 | 444.78 | 335,252 | -5.85(-1.30%) |
Dec 08, 2021 | 448.04 | 450.96 | 444.86 | 450.62 | 329,617 | +2.99(+0.67%) |
Dec 07, 2021 | 440.62 | 448.49 | 440.62 | 447.64 | 513,964 | +15.62(+3.62%) |
Dec 06, 2021 | 429.16 | 433.17 | 423.69 | 432.01 | 531,664 | +3.64(+0.85%) |
Dec 03, 2021 | 437.84 | 438.61 | 423.20 | 428.37 | 1,042,798 | -8.11(-1.86%) |
Dec 02, 2021 | 428.05 | 438.48 | 427.27 | 436.48 | 852,015 | +4.65(+1.08%) |