Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 387.33 | 397.75 | 382.13 | 394.52 | 5,030,666 | +3.72(+0.95%) |
Feb 25, 2022 | 386.61 | 391.29 | 382.66 | 390.80 | 4,841,821 | +0.77(+0.20%) |
Feb 24, 2022 | 355.09 | 390.73 | 354.90 | 390.03 | 7,060,663 | +22.57(+6.14%) |
Feb 23, 2022 | 382.72 | 386.00 | 366.66 | 367.46 | 4,607,806 | -9.43(-2.50%) |
Feb 22, 2022 | 388.95 | 392.42 | 373.02 | 376.89 | 6,694,141 | -14.40(-3.68%) |
Feb 18, 2022 | 391.29 | 0 | +4.62(+1.19%) | |||
Feb 17, 2022 | 394.23 | 399.11 | 385.70 | 386.67 | 4,665,846 | -11.41(-2.87%) |
Feb 16, 2022 | 401.53 | 401.56 | 390.38 | 398.08 | 5,273,310 | -9.38(-2.30%) |
Feb 15, 2022 | 403.79 | 409.16 | 401.01 | 407.46 | 5,392,513 | +10.89(+2.75%) |
Feb 14, 2022 | 387.59 | 409.36 | 386.89 | 396.57 | 7,193,119 | +5.26(+1.34%) |
Feb 11, 2022 | 405.33 | 411.61 | 387.65 | 391.31 | 7,859,088 | -14.96(-3.68%) |
Feb 10, 2022 | 402.10 | 408.00 | 396.36 | 406.27 | 8,526,377 | -6.62(-1.60%) |
Feb 09, 2022 | 408.65 | 412.98 | 398.79 | 412.89 | 7,731,356 | +9.36(+2.32%) |
Feb 08, 2022 | 398.18 | 406.61 | 395.83 | 403.53 | 6,815,531 | +1.43(+0.36%) |
Feb 07, 2022 | 410.17 | 412.35 | 393.55 | 402.10 | 8,237,027 | -8.07(-1.97%) |
Feb 04, 2022 | 407.31 | 412.77 | 396.64 | 410.17 | 7,794,198 | +4.57(+1.13%) |
Feb 03, 2022 | 421.44 | 404.28 | 405.60 | 9,996,491 | -23.88(-5.56%) | |
Feb 02, 2022 | 448.25 | 451.98 | 426.48 | 429.48 | 14,303,975 | -27.65(-6.05%) |
Feb 01, 2022 | 432.96 | 458.48 | 425.54 | 457.13 | 22,544,682 | +41.40(+9.96%) |
Jan 31, 2022 | 401.97 | 415.73 | 20,027,040 | +31.37(+8.16%) | ||
Jan 28, 2022 | 386.76 | 387.00 | 372.08 | 384.36 | 11,967,152 | -2.64(-0.68%) |
Jan 27, 2022 | 382.06 | 394.80 | 378.10 | 387.00 | 24,304,556 | +27.30(+7.59%) |
Jan 26, 2022 | 378.27 | 382.66 | 357.27 | 359.70 | 12,608,019 | -6.72(-1.83%) |
Jan 25, 2022 | 379.14 | 387.71 | 365.13 | 366.42 | 15,115,431 | -20.73(-5.35%) |
Jan 24, 2022 | 383.91 | 387.26 | 351.46 | 387.15 | 32,512,592 | -10.35(-2.60%) |
Jan 21, 2022 | 400.42 | 409.15 | 379.99 | 397.50 | 58,910,940 | -110.75(-21.79%) |
Jan 20, 2022 | 517.75 | 526.64 | 506.93 | 508.25 | 11,705,589 | -7.61(-1.48%) |
Jan 19, 2022 | 515.00 | 523.21 | 510.51 | 515.86 | 4,351,381 | +5.06(+0.99%) |
Jan 18, 2022 | 520.08 | 521.75 | 508.77 | 510.80 | 4,852,295 | -14.89(-2.83%) |
Jan 14, 2022 | 525.69 | 0 | +6.49(+1.25%) | |||
Jan 13, 2022 | 537.06 | 540.79 | 518.26 | 519.20 | 4,457,290 | -18.02(-3.35%) |
Jan 12, 2022 | 544.27 | 544.27 | 532.02 | 537.22 | 3,786,575 | -3.62(-0.67%) |
Jan 11, 2022 | 536.99 | 543.91 | 530.07 | 540.84 | 3,073,084 | +0.99(+0.18%) |
Jan 10, 2022 | 538.49 | 543.69 | 526.32 | 539.85 | 4,483,364 | -1.21(-0.22%) |
Jan 07, 2022 | 549.46 | 553.43 | 538.22 | 541.06 | 3,382,973 | -12.23(-2.21%) |
Jan 06, 2022 | 554.34 | 563.36 | 542.01 | 553.29 | 5,711,300 | -14.23(-2.51%) |
Jan 05, 2022 | 592.00 | 592.84 | 566.88 | 567.52 | 4,145,175 | -23.63(-4.00%) |
Jan 04, 2022 | 599.91 | 600.41 | 581.60 | 591.15 | 4,392,036 | -6.22(-1.04%) |
Jan 03, 2022 | 605.61 | 609.99 | 590.56 | 597.37 | 3,072,880 | -5.07(-0.84%) |
Dec 31, 2021 | 610.01 | 614.08 | 602.05 | 602.44 | 1,995,918 | -9.65(-1.58%) |
Dec 30, 2021 | 612.99 | 620.61 | 611.24 | 612.09 | 1,621,936 | +1.55(+0.25%) |
Dec 29, 2021 | 610.71 | 613.98 | 604.68 | 610.54 | 1,287,243 | -0.17(-0.03%) |
Dec 28, 2021 | 614.95 | 618.41 | 609.69 | 610.71 | 1,882,819 | -25.84(-4.06%) |
Dec 27, 2021 | 615.00 | 636.55 | 609.25 | 636.55 | 2,061,528 | +22.46(+3.66%) |
Dec 23, 2021 | 616.40 | 616.88 | 607.57 | 614.09 | 1,621,147 | -0.15(-0.02%) |
Dec 22, 2021 | 603.36 | 614.82 | 602.63 | 614.24 | 2,332,797 | +9.32(+1.54%) |
Dec 21, 2021 | 604.92 | 607.82 | 593.86 | 604.92 | 2,317,588 | +11.18(+1.88%) |
Dec 20, 2021 | 593.74 | 602.88 | 584.26 | 593.74 | 3,354,902 | +7.01(+1.19%) |
Dec 17, 2021 | 591.61 | 593.25 | 581.74 | 586.73 | 4,455,609 | -4.33(-0.73%) |
Dec 16, 2021 | 597.09 | 602.83 | 588.00 | 591.06 | 3,139,911 | -13.98(-2.31%) |
Dec 15, 2021 | 598.18 | 605.69 | 584.51 | 605.04 | 2,864,021 | +7.05(+1.18%) |
Dec 14, 2021 | 598.71 | 602.29 | 588.13 | 597.99 | 2,983,194 | -38.56(-6.06%) |
Dec 13, 2021 | 612.00 | 636.55 | 599.52 | 636.55 | 2,487,527 | +24.89(+4.07%) |
Dec 10, 2021 | 616.78 | 617.74 | 605.88 | 611.66 | 2,748,774 | +0.66(+0.11%) |
Dec 09, 2021 | 627.58 | 630.24 | 610.44 | 611.00 | 2,374,532 | -17.08(-2.72%) |
Dec 08, 2021 | 630.00 | 632.46 | 623.20 | 628.08 | 2,219,191 | +5.78(+0.93%) |
Dec 07, 2021 | 619.83 | 628.89 | 611.40 | 622.30 | 3,124,069 | +10.06(+1.64%) |
Dec 06, 2021 | 606.01 | 617.29 | 601.00 | 612.24 | 3,088,557 | +11.73(+1.95%) |
Dec 03, 2021 | 622.75 | 625.50 | 594.00 | 600.51 | 4,829,388 | -15.96(-2.59%) |
Dec 02, 2021 | 617.10 | 623.65 | 612.88 | 616.47 | 3,328,727 | -1.30(-0.21%) |