Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 611.54 | 620.33 | 607.74 | 618.36 | 518,890 | -0.30(-0.05%) |
Feb 25, 2022 | 610.75 | 622.14 | 614.26 | 618.66 | 427,356 | +8.88(+1.46%) |
Feb 24, 2022 | 603.40 | 610.56 | 598.07 | 609.78 | 533,507 | +0.80(+0.13%) |
Feb 23, 2022 | 625.00 | 625.00 | 604.18 | 608.98 | 862,956 | +6.09(+1.01%) |
Feb 22, 2022 | 613.31 | 618.96 | 602.17 | 602.89 | 649,158 | -12.24(-1.99%) |
Feb 18, 2022 | 615.13 | 0 | -11.59(-1.85%) | |||
Feb 17, 2022 | 628.37 | 632.21 | 619.51 | 626.72 | 627,996 | -4.18(-0.66%) |
Feb 16, 2022 | 630.63 | 632.17 | 624.25 | 630.90 | 373,963 | +0.75(+0.12%) |
Feb 15, 2022 | 622.00 | 635.44 | 620.72 | 630.15 | 675,620 | +6.62(+1.06%) |
Feb 14, 2022 | 638.00 | 639.20 | 614.39 | 623.53 | 826,944 | -14.88(-2.33%) |
Feb 11, 2022 | 620.57 | 645.00 | 617.50 | 638.41 | 1,111,099 | +20.19(+3.27%) |
Feb 10, 2022 | 613.34 | 624.55 | 608.39 | 618.22 | 769,513 | -1.55(-0.25%) |
Feb 09, 2022 | 620.00 | 620.96 | 616.26 | 619.77 | 818,454 | +1.83(+0.30%) |
Feb 08, 2022 | 620.01 | 621.90 | 612.04 | 617.94 | 846,160 | -4.42(-0.71%) |
Feb 07, 2022 | 620.73 | 625.11 | 613.32 | 622.36 | 905,253 | -0.60(-0.10%) |
Feb 04, 2022 | 610.01 | 635.00 | 610.01 | 622.96 | 1,205,844 | +2.27(+0.37%) |
Feb 03, 2022 | 617.91 | 625.00 | 620.69 | 962,021 | -2.16(-0.35%) | |
Feb 02, 2022 | 613.36 | 623.40 | 596.90 | 622.85 | 1,033,315 | +9.49(+1.55%) |
Feb 01, 2022 | 607.83 | 613.93 | 600.22 | 613.36 | 738,503 | +4.77(+0.78%) |
Jan 31, 2022 | 623.15 | 608.59 | 922,341 | -16.33(-2.61%) | ||
Jan 28, 2022 | 608.29 | 625.00 | 601.89 | 624.92 | 736,706 | +16.20(+2.66%) |
Jan 27, 2022 | 609.84 | 618.75 | 603.25 | 608.72 | 658,775 | +3.47(+0.57%) |
Jan 26, 2022 | 604.47 | 618.01 | 600.27 | 605.25 | 857,852 | +2.06(+0.34%) |
Jan 25, 2022 | 616.29 | 618.00 | 602.40 | 603.19 | 975,092 | -18.29(-2.94%) |
Jan 24, 2022 | 613.13 | 623.54 | 601.25 | 621.48 | 1,126,158 | +0.08(+0.01%) |
Jan 21, 2022 | 615.80 | 623.98 | 610.88 | 621.40 | 1,329,019 | +7.02(+1.14%) |
Jan 20, 2022 | 621.15 | 622.29 | 612.43 | 614.38 | 765,990 | -3.73(-0.60%) |
Jan 19, 2022 | 617.01 | 628.05 | 612.40 | 618.11 | 656,316 | +6.89(+1.13%) |
Jan 18, 2022 | 604.52 | 612.39 | 598.13 | 611.22 | 974,767 | -4.02(-0.65%) |
Jan 14, 2022 | 615.24 | 0 | -0.87(-0.14%) | |||
Jan 13, 2022 | 632.75 | 632.75 | 614.15 | 616.11 | 649,321 | -15.33(-2.43%) |
Jan 12, 2022 | 624.45 | 632.39 | 620.83 | 631.44 | 585,202 | +5.35(+0.85%) |
Jan 11, 2022 | 623.19 | 628.08 | 617.76 | 626.09 | 614,209 | +4.82(+0.78%) |
Jan 10, 2022 | 603.75 | 621.61 | 602.13 | 621.27 | 822,745 | +17.54(+2.91%) |
Jan 07, 2022 | 598.44 | 607.01 | 592.86 | 603.73 | 584,376 | +5.29(+0.88%) |
Jan 06, 2022 | 600.00 | 606.02 | 594.97 | 598.44 | 676,224 | +3.32(+0.56%) |
Jan 05, 2022 | 604.95 | 613.65 | 594.99 | 595.12 | 1,100,676 | -21.70(-3.52%) |
Jan 04, 2022 | 622.95 | 625.07 | 612.11 | 616.82 | 725,413 | -10.28(-1.64%) |
Jan 03, 2022 | 625.00 | 631.52 | 621.87 | 627.10 | 515,564 | -4.42(-0.70%) |
Dec 31, 2021 | 644.34 | 645.50 | 630.66 | 631.52 | 353,397 | -10.99(-1.71%) |
Dec 30, 2021 | 647.15 | 651.28 | 642.28 | 642.51 | 306,267 | -4.77(-0.74%) |
Dec 29, 2021 | 639.47 | 649.00 | 638.75 | 647.28 | 412,961 | +8.82(+1.38%) |
Dec 28, 2021 | 637.04 | 639.50 | 635.00 | 638.46 | 327,754 | +3.69(+0.58%) |
Dec 27, 2021 | 625.66 | 636.36 | 623.29 | 634.77 | 443,681 | +9.39(+1.50%) |
Dec 23, 2021 | 619.50 | 627.22 | 618.15 | 625.38 | 398,737 | +7.90(+1.28%) |
Dec 22, 2021 | 608.47 | 619.24 | 600.85 | 617.48 | 737,431 | +10.67(+1.76%) |
Dec 21, 2021 | 608.58 | 608.58 | 598.24 | 606.81 | 1,108,903 | +4.27(+0.71%) |
Dec 20, 2021 | 620.70 | 624.62 | 602.07 | 602.54 | 912,057 | -16.74(-2.70%) |
Dec 17, 2021 | 631.04 | 631.15 | 615.20 | 619.28 | 1,628,388 | -12.46(-1.97%) |
Dec 16, 2021 | 644.74 | 656.34 | 630.21 | 631.74 | 1,241,832 | -26.19(-3.98%) |
Dec 15, 2021 | 646.99 | 662.63 | 645.00 | 657.93 | 841,848 | -13.04(-1.94%) |
Dec 14, 2021 | 652.23 | 673.86 | 651.89 | 670.97 | 730,751 | +10.82(+1.64%) |
Dec 13, 2021 | 653.12 | 665.00 | 637.44 | 660.15 | 1,067,653 | -9.37(-1.40%) |
Dec 10, 2021 | 661.94 | 672.45 | 656.25 | 669.52 | 791,094 | +3.80(+0.57%) |
Dec 09, 2021 | 650.00 | 667.56 | 646.67 | 665.72 | 897,947 | +11.68(+1.79%) |
Dec 08, 2021 | 638.14 | 655.75 | 633.33 | 654.04 | 694,802 | +18.95(+2.98%) |
Dec 07, 2021 | 628.53 | 643.37 | 623.00 | 635.09 | 652,513 | +10.09(+1.61%) |
Dec 06, 2021 | 642.36 | 644.70 | 624.60 | 625.00 | 567,505 | -10.16(-1.60%) |
Dec 03, 2021 | 637.77 | 641.79 | 623.12 | 635.16 | 650,359 | +1.16(+0.18%) |
Dec 02, 2021 | 633.03 | 640.03 | 622.49 | 634.00 | 563,436 | +3.41(+0.54%) |