Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 495.00 | 500.13 | 492.11 | 499.76 | 2,501,449 | +1.69(+0.34%) |
Feb 25, 2022 | 489.49 | 498.72 | 488.79 | 498.07 | 2,081,074 | +11.46(+2.36%) |
Feb 24, 2022 | 465.13 | 487.53 | 464.85 | 486.60 | 2,972,104 | +9.93(+2.08%) |
Feb 23, 2022 | 484.06 | 488.90 | 476.20 | 476.67 | 2,098,240 | -6.66(-1.38%) |
Feb 22, 2022 | 490.86 | 495.27 | 479.46 | 483.33 | 2,546,867 | -10.10(-2.05%) |
Feb 18, 2022 | 493.43 | 0 | -2.25(-0.45%) | |||
Feb 17, 2022 | 490.51 | 498.76 | 488.00 | 495.68 | 2,100,231 | +2.51(+0.51%) |
Feb 16, 2022 | 492.29 | 495.24 | 482.88 | 493.17 | 1,843,363 | -1.46(-0.30%) |
Feb 15, 2022 | 494.07 | 496.63 | 491.59 | 494.63 | 2,061,959 | +7.08(+1.45%) |
Feb 14, 2022 | 489.89 | 492.33 | 482.62 | 487.55 | 1,787,662 | -2.99(-0.61%) |
Feb 11, 2022 | 498.94 | 501.78 | 488.34 | 490.54 | 2,441,336 | -8.48(-1.70%) |
Feb 10, 2022 | 501.32 | 504.79 | 495.81 | 499.02 | 2,657,707 | -9.96(-1.96%) |
Feb 09, 2022 | 508.18 | 514.19 | 505.95 | 508.98 | 2,343,428 | +7.39(+1.47%) |
Feb 08, 2022 | 496.53 | 503.75 | 491.34 | 501.59 | 1,518,356 | +5.06(+1.02%) |
Feb 07, 2022 | 501.73 | 502.41 | 494.93 | 496.53 | 1,936,782 | -3.73(-0.75%) |
Feb 04, 2022 | 498.66 | 502.41 | 491.63 | 500.26 | 2,480,537 | -1.92(-0.38%) |
Feb 03, 2022 | 496.52 | 506.68 | 502.19 | 2,765,624 | +0.52(+0.10%) | |
Feb 02, 2022 | 491.18 | 503.56 | 490.44 | 501.67 | 2,648,602 | +13.08(+2.68%) |
Feb 01, 2022 | 485.31 | 489.81 | 477.56 | 488.59 | 2,440,511 | +3.15(+0.65%) |
Jan 31, 2022 | 472.82 | 486.68 | 485.44 | 2,577,415 | +12.20(+2.58%) | |
Jan 28, 2022 | 464.88 | 473.51 | 457.35 | 473.23 | 1,996,447 | +9.52(+2.05%) |
Jan 27, 2022 | 467.94 | 476.46 | 461.58 | 463.71 | 2,468,671 | -0.91(-0.20%) |
Jan 26, 2022 | 464.39 | 474.61 | 460.10 | 464.62 | 3,197,157 | +5.91(+1.29%) |
Jan 25, 2022 | 461.19 | 463.82 | 453.95 | 458.71 | 3,197,278 | -11.13(-2.37%) |
Jan 24, 2022 | 457.01 | 470.87 | 450.72 | 469.84 | 4,591,669 | +7.01(+1.51%) |
Jan 21, 2022 | 463.13 | 475.32 | 462.55 | 462.83 | 3,429,327 | -1.16(-0.25%) |
Jan 20, 2022 | 471.62 | 480.39 | 463.05 | 464.00 | 3,005,096 | -7.05(-1.50%) |
Jan 19, 2022 | 470.79 | 476.89 | 468.11 | 471.05 | 2,982,631 | +2.01(+0.43%) |
Jan 18, 2022 | 475.18 | 475.18 | 467.88 | 469.04 | 3,956,210 | -14.34(-2.97%) |
Jan 14, 2022 | 483.38 | 0 | -13.35(-2.69%) | |||
Jan 13, 2022 | 507.07 | 508.42 | 495.14 | 496.73 | 2,518,970 | -8.57(-1.70%) |
Jan 12, 2022 | 501.68 | 509.36 | 501.66 | 505.30 | 1,799,064 | +3.62(+0.72%) |
Jan 11, 2022 | 498.57 | 502.10 | 490.39 | 501.68 | 2,552,619 | +3.10(+0.62%) |
Jan 10, 2022 | 508.65 | 509.73 | 488.67 | 498.57 | 5,113,734 | -16.70(-3.24%) |
Jan 07, 2022 | 526.20 | 526.98 | 513.41 | 515.27 | 2,418,206 | -13.09(-2.48%) |
Jan 06, 2022 | 524.90 | 531.93 | 522.36 | 528.36 | 2,601,946 | -0.11(-0.02%) |
Jan 05, 2022 | 541.71 | 543.02 | 528.33 | 528.48 | 3,001,119 | -13.75(-2.54%) |
Jan 04, 2022 | 542.23 | 546.54 | 539.89 | 542.23 | 2,182,056 | -2.38(-0.44%) |
Jan 03, 2022 | 543.00 | 545.34 | 533.85 | 544.61 | 2,824,202 | -0.95(-0.17%) |
Dec 31, 2021 | 541.44 | 545.89 | 537.23 | 545.57 | 1,570,428 | +3.64(+0.67%) |
Dec 30, 2021 | 547.32 | 547.66 | 540.44 | 541.92 | 1,392,378 | -3.71(-0.68%) |
Dec 29, 2021 | 544.32 | 549.21 | 541.53 | 545.63 | 1,818,929 | +3.01(+0.55%) |
Dec 28, 2021 | 541.46 | 544.55 | 538.84 | 542.62 | 1,201,851 | +1.12(+0.21%) |
Dec 27, 2021 | 530.03 | 543.68 | 529.94 | 541.50 | 2,354,725 | +12.59(+2.38%) |
Dec 23, 2021 | 530.23 | 531.06 | 526.14 | 528.91 | 1,829,438 | +0.67(+0.13%) |
Dec 22, 2021 | 524.12 | 528.55 | 518.75 | 528.24 | 1,512,610 | +4.07(+0.78%) |
Dec 21, 2021 | 529.04 | 530.27 | 515.18 | 524.16 | 2,569,798 | -3.01(-0.57%) |
Dec 20, 2021 | 520.99 | 527.73 | 517.05 | 527.17 | 2,114,323 | +0.91(+0.17%) |
Dec 17, 2021 | 527.90 | 534.77 | 519.89 | 526.26 | 5,990,431 | -4.82(-0.91%) |
Dec 16, 2021 | 542.77 | 544.46 | 528.03 | 531.08 | 2,790,144 | -10.69(-1.97%) |
Dec 15, 2021 | 524.91 | 544.40 | 524.26 | 541.77 | 3,049,594 | +19.23(+3.68%) |
Dec 14, 2021 | 534.76 | 535.45 | 516.61 | 522.54 | 3,631,958 | -12.95(-2.42%) |
Dec 13, 2021 | 528.98 | 537.92 | 526.61 | 535.49 | 3,520,039 | -1.54(-0.29%) |
Dec 10, 2021 | 513.86 | 539.39 | 513.76 | 537.03 | 6,590,636 | +33.14(+6.58%) |
Dec 09, 2021 | 508.18 | 511.57 | 503.38 | 503.89 | 3,322,162 | -5.55(-1.09%) |
Dec 08, 2021 | 524.91 | 526.43 | 505.06 | 509.44 | 3,156,675 | -11.44(-2.20%) |
Dec 07, 2021 | 517.26 | 521.83 | 513.86 | 520.89 | 2,681,032 | +8.79(+1.72%) |
Dec 06, 2021 | 511.50 | 515.15 | 507.00 | 512.10 | 2,527,837 | +3.79(+0.75%) |
Dec 03, 2021 | 509.33 | 516.54 | 504.31 | 508.31 | 3,106,327 | +3.29(+0.65%) |
Dec 02, 2021 | 498.29 | 510.21 | 494.00 | 505.02 | 3,404,840 | -4.16(-0.82%) |