Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 418.39 | 427.61 | 418.39 | 427.11 | 733,363 | +1.63(+0.38%) |
Feb 25, 2022 | 415.01 | 427.63 | 421.24 | 425.48 | 809,260 | +11.17(+2.70%) |
Feb 24, 2022 | 403.19 | 414.81 | 401.42 | 414.31 | 1,077,416 | +7.42(+1.82%) |
Feb 23, 2022 | 416.42 | 418.29 | 406.51 | 406.89 | 962,583 | -6.70(-1.62%) |
Feb 22, 2022 | 415.88 | 418.67 | 410.20 | 413.59 | 953,683 | -1.16(-0.28%) |
Feb 18, 2022 | 414.75 | 0 | -2.91(-0.70%) | |||
Feb 17, 2022 | 420.58 | 421.10 | 414.86 | 417.66 | 540,102 | -3.99(-0.95%) |
Feb 16, 2022 | 412.61 | 423.96 | 412.13 | 421.65 | 1,034,543 | +6.56(+1.58%) |
Feb 15, 2022 | 416.62 | 419.94 | 413.77 | 415.09 | 1,117,099 | +2.42(+0.59%) |
Feb 14, 2022 | 415.27 | 418.08 | 410.51 | 412.67 | 762,027 | -4.26(-1.02%) |
Feb 11, 2022 | 423.24 | 428.38 | 414.79 | 416.93 | 1,275,590 | -8.06(-1.90%) |
Feb 10, 2022 | 426.79 | 433.26 | 423.40 | 425.00 | 937,007 | -4.30(-1.00%) |
Feb 09, 2022 | 427.76 | 432.97 | 426.81 | 429.29 | 1,659,888 | +3.48(+0.82%) |
Feb 08, 2022 | 422.95 | 428.10 | 420.80 | 425.81 | 1,299,113 | +2.61(+0.62%) |
Feb 07, 2022 | 423.43 | 427.33 | 418.92 | 423.20 | 1,202,645 | +0.49(+0.12%) |
Feb 04, 2022 | 415.60 | 431.70 | 414.54 | 422.71 | 1,944,698 | +3.58(+0.85%) |
Feb 03, 2022 | 425.86 | 419.13 | 3,835,980 | +24.57(+6.23%) | ||
Feb 02, 2022 | 401.60 | 402.08 | 385.48 | 394.56 | 1,901,940 | +10.37(+2.70%) |
Feb 01, 2022 | 388.44 | 390.87 | 378.00 | 384.19 | 1,606,787 | -1.79(-0.46%) |
Jan 31, 2022 | 376.40 | 388.17 | 385.98 | 1,496,602 | +6.22(+1.64%) | |
Jan 28, 2022 | 374.21 | 380.82 | 372.62 | 379.77 | 1,253,942 | +3.08(+0.82%) |
Jan 27, 2022 | 371.89 | 382.90 | 371.19 | 376.69 | 1,358,153 | +5.86(+1.58%) |
Jan 26, 2022 | 367.82 | 375.78 | 365.20 | 370.83 | 1,747,046 | +2.02(+0.55%) |
Jan 25, 2022 | 366.80 | 371.61 | 359.27 | 368.81 | 1,174,364 | -3.99(-1.07%) |
Jan 24, 2022 | 367.79 | 375.44 | 357.69 | 372.81 | 1,581,003 | +3.79(+1.03%) |
Jan 21, 2022 | 380.75 | 384.24 | 366.12 | 369.02 | 2,665,554 | -7.63(-2.03%) |
Jan 20, 2022 | 374.04 | 382.69 | 374.04 | 376.65 | 1,289,149 | +5.08(+1.37%) |
Jan 19, 2022 | 381.79 | 385.52 | 369.11 | 371.57 | 1,858,416 | -9.87(-2.59%) |
Jan 18, 2022 | 381.21 | 394.96 | 378.76 | 381.44 | 1,538,017 | -3.72(-0.97%) |
Jan 14, 2022 | 385.16 | 0 | -1.90(-0.49%) | |||
Jan 13, 2022 | 387.59 | 391.05 | 379.48 | 387.06 | 1,642,524 | -1.66(-0.43%) |
Jan 12, 2022 | 384.08 | 391.84 | 383.19 | 388.72 | 1,629,613 | +3.56(+0.92%) |
Jan 11, 2022 | 377.57 | 385.88 | 374.60 | 385.16 | 1,909,707 | +6.37(+1.68%) |
Jan 10, 2022 | 352.55 | 380.56 | 352.55 | 378.79 | 3,184,691 | +21.65(+6.06%) |
Jan 07, 2022 | 360.94 | 364.53 | 345.37 | 357.14 | 5,610,533 | -4.29(-1.19%) |
Jan 06, 2022 | 405.96 | 415.12 | 353.31 | 361.43 | 7,776,015 | -95.27(-20.86%) |
Jan 05, 2022 | 451.67 | 457.47 | 447.86 | 456.70 | 738,128 | +5.33(+1.18%) |
Jan 04, 2022 | 456.38 | 458.12 | 450.64 | 451.37 | 661,039 | -6.35(-1.39%) |
Jan 03, 2022 | 453.72 | 458.00 | 448.87 | 457.72 | 637,627 | +1.56(+0.34%) |
Dec 31, 2021 | 459.46 | 460.63 | 455.60 | 456.16 | 353,470 | -2.38(-0.52%) |
Dec 30, 2021 | 461.62 | 464.16 | 458.09 | 458.54 | 817,906 | -2.01(-0.44%) |
Dec 29, 2021 | 457.81 | 461.37 | 457.45 | 460.55 | 327,203 | +2.48(+0.54%) |
Dec 28, 2021 | 456.59 | 461.51 | 455.86 | 458.07 | 321,515 | +2.23(+0.49%) |
Dec 27, 2021 | 453.63 | 455.89 | 449.24 | 455.84 | 264,598 | +3.62(+0.80%) |
Dec 23, 2021 | 451.17 | 454.36 | 447.49 | 452.22 | 358,994 | +4.42(+0.99%) |
Dec 22, 2021 | 442.14 | 448.31 | 439.93 | 447.80 | 486,216 | +5.79(+1.31%) |
Dec 21, 2021 | 443.32 | 445.35 | 438.51 | 442.01 | 517,324 | -0.94(-0.21%) |
Dec 20, 2021 | 441.52 | 446.67 | 437.74 | 442.95 | 894,904 | -2.19(-0.49%) |
Dec 17, 2021 | 450.81 | 452.55 | 443.69 | 445.14 | 1,354,002 | -4.06(-0.90%) |
Dec 16, 2021 | 448.89 | 453.85 | 443.56 | 449.20 | 1,024,336 | -4.25(-0.94%) |
Dec 15, 2021 | 455.19 | 456.57 | 446.51 | 453.45 | 781,418 | -0.06(-0.01%) |
Dec 14, 2021 | 453.35 | 459.03 | 451.45 | 453.51 | 1,003,503 | -2.46(-0.54%) |
Dec 13, 2021 | 452.66 | 458.45 | 446.73 | 455.98 | 722,697 | +3.12(+0.69%) |
Dec 10, 2021 | 443.71 | 454.52 | 440.30 | 452.86 | 922,243 | +8.75(+1.97%) |
Dec 09, 2021 | 431.14 | 444.35 | 425.48 | 444.11 | 1,140,872 | +12.06(+2.79%) |
Dec 08, 2021 | 425.74 | 432.19 | 421.73 | 432.05 | 914,911 | +6.86(+1.61%) |
Dec 07, 2021 | 427.03 | 428.63 | 424.10 | 425.19 | 479,347 | +0.50(+0.12%) |
Dec 06, 2021 | 418.61 | 428.86 | 416.34 | 424.69 | 693,384 | +10.61(+2.56%) |
Dec 03, 2021 | 415.72 | 419.54 | 410.34 | 414.08 | 557,142 | +0.26(+0.06%) |
Dec 02, 2021 | 410.07 | 416.54 | 405.17 | 413.82 | 804,670 | +3.75(+0.91%) |