Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 467.30 | 479.82 | 464.27 | 471.19 | 398,250 | -2.20(-0.46%) |
Feb 25, 2022 | 468.61 | 473.86 | 461.49 | 473.39 | 185,763 | +0.94(+0.20%) |
Feb 24, 2022 | 435.90 | 473.40 | 435.42 | 472.45 | 259,688 | +17.65(+3.88%) |
Feb 23, 2022 | 488.69 | 488.69 | 453.73 | 454.80 | 380,683 | -30.36(-6.26%) |
Feb 22, 2022 | 493.28 | 495.29 | 483.43 | 485.16 | 218,146 | -13.04(-2.62%) |
Feb 18, 2022 | 498.20 | 0 | -10.73(-2.11%) | |||
Feb 17, 2022 | 505.50 | 512.79 | 498.19 | 508.93 | 194,544 | -2.63(-0.51%) |
Feb 16, 2022 | 512.64 | 514.74 | 503.31 | 511.56 | 188,461 | -6.37(-1.23%) |
Feb 15, 2022 | 513.53 | 522.68 | 510.06 | 517.93 | 143,811 | +5.53(+1.08%) |
Feb 14, 2022 | 515.04 | 526.85 | 508.53 | 512.40 | 221,187 | -4.22(-0.82%) |
Feb 11, 2022 | 520.58 | 528.60 | 514.98 | 516.62 | 322,394 | -0.20(-0.04%) |
Feb 10, 2022 | 509.68 | 531.03 | 509.68 | 516.82 | 285,819 | -6.61(-1.26%) |
Feb 09, 2022 | 520.00 | 523.60 | 515.18 | 523.43 | 366,766 | +10.95(+2.14%) |
Feb 08, 2022 | 504.45 | 512.98 | 501.42 | 512.48 | 196,269 | +9.74(+1.94%) |
Feb 07, 2022 | 502.28 | 507.83 | 499.01 | 502.74 | 232,938 | +0.68(+0.14%) |
Feb 04, 2022 | 494.20 | 506.44 | 492.00 | 502.06 | 206,107 | +6.84(+1.38%) |
Feb 03, 2022 | 493.26 | 495.22 | 209,220 | -9.44(-1.87%) | ||
Feb 02, 2022 | 498.20 | 506.05 | 495.43 | 504.66 | 249,019 | +7.12(+1.43%) |
Feb 01, 2022 | 495.40 | 498.89 | 485.14 | 497.54 | 369,002 | +2.55(+0.52%) |
Jan 31, 2022 | 490.12 | 494.99 | 402,445 | +1.87(+0.38%) | ||
Jan 28, 2022 | 426.46 | 497.00 | 426.46 | 493.12 | 753,640 | +70.13(+16.58%) |
Jan 27, 2022 | 422.45 | 430.76 | 420.50 | 422.99 | 298,575 | +5.70(+1.37%) |
Jan 26, 2022 | 425.26 | 429.15 | 413.92 | 417.29 | 170,550 | +0.52(+0.12%) |
Jan 25, 2022 | 432.52 | 436.95 | 416.23 | 416.77 | 258,690 | -22.68(-5.16%) |
Jan 24, 2022 | 420.00 | 440.30 | 416.04 | 439.45 | 299,737 | +12.42(+2.91%) |
Jan 21, 2022 | 430.65 | 436.53 | 425.55 | 427.03 | 354,302 | -3.94(-0.91%) |
Jan 20, 2022 | 440.44 | 448.66 | 430.84 | 430.97 | 174,307 | -7.83(-1.78%) |
Jan 19, 2022 | 435.77 | 447.62 | 432.30 | 438.80 | 533,979 | +2.86(+0.66%) |
Jan 18, 2022 | 433.15 | 440.01 | 431.39 | 435.94 | 339,866 | -0.50(-0.11%) |
Jan 14, 2022 | 436.44 | 0 | -2.14(-0.49%) | |||
Jan 13, 2022 | 449.53 | 455.81 | 438.07 | 438.58 | 258,813 | -13.40(-2.96%) |
Jan 12, 2022 | 451.00 | 453.82 | 447.44 | 451.98 | 238,197 | +3.48(+0.78%) |
Jan 11, 2022 | 440.19 | 450.54 | 439.97 | 448.50 | 221,564 | +8.31(+1.89%) |
Jan 10, 2022 | 433.96 | 440.49 | 430.10 | 440.19 | 305,808 | +0.14(+0.03%) |
Jan 07, 2022 | 440.67 | 449.83 | 439.64 | 440.05 | 230,927 | -3.48(-0.78%) |
Jan 06, 2022 | 426.94 | 448.43 | 426.94 | 443.53 | 230,568 | +17.64(+4.14%) |
Jan 05, 2022 | 439.20 | 444.48 | 425.43 | 425.89 | 298,196 | -19.94(-4.47%) |
Jan 04, 2022 | 445.52 | 447.14 | 438.64 | 445.83 | 239,563 | +2.70(+0.61%) |
Jan 03, 2022 | 437.15 | 445.14 | 433.70 | 443.13 | 217,866 | +9.46(+2.18%) |
Dec 31, 2021 | 436.17 | 440.37 | 433.47 | 433.67 | 142,730 | -3.44(-0.79%) |
Dec 30, 2021 | 440.65 | 444.12 | 436.98 | 437.11 | 291,864 | -2.52(-0.57%) |
Dec 29, 2021 | 435.00 | 440.89 | 433.10 | 439.63 | 179,282 | +5.93(+1.37%) |
Dec 28, 2021 | 432.88 | 436.76 | 430.95 | 433.70 | 219,213 | -1.18(-0.27%) |
Dec 27, 2021 | 435.99 | 438.31 | 430.50 | 434.88 | 163,566 | -0.22(-0.05%) |
Dec 23, 2021 | 430.00 | 436.99 | 429.26 | 435.10 | 143,413 | +4.84(+1.12%) |
Dec 22, 2021 | 423.37 | 434.00 | 423.37 | 430.26 | 204,731 | +5.54(+1.30%) |
Dec 21, 2021 | 425.00 | 430.77 | 422.03 | 424.72 | 370,843 | +1.59(+0.38%) |
Dec 20, 2021 | 409.67 | 424.79 | 408.73 | 423.13 | 305,610 | +10.88(+2.64%) |
Dec 17, 2021 | 404.60 | 414.98 | 404.33 | 412.25 | 735,522 | +3.79(+0.93%) |
Dec 16, 2021 | 416.08 | 423.01 | 405.03 | 408.46 | 477,980 | -6.55(-1.58%) |
Dec 15, 2021 | 407.27 | 415.46 | 401.34 | 415.01 | 361,678 | +7.24(+1.78%) |
Dec 14, 2021 | 409.23 | 418.58 | 403.29 | 407.77 | 373,930 | -6.27(-1.51%) |
Dec 13, 2021 | 408.06 | 417.70 | 403.57 | 414.04 | 314,982 | +6.55(+1.61%) |
Dec 10, 2021 | 407.39 | 410.83 | 403.80 | 407.49 | 295,957 | +0.50(+0.12%) |
Dec 09, 2021 | 403.09 | 409.69 | 402.36 | 406.99 | 361,540 | +2.59(+0.64%) |
Dec 08, 2021 | 399.00 | 408.84 | 396.15 | 404.40 | 304,006 | +4.07(+1.02%) |
Dec 07, 2021 | 402.04 | 415.39 | 398.33 | 400.33 | 442,623 | +1.05(+0.26%) |
Dec 06, 2021 | 381.21 | 402.24 | 377.18 | 399.28 | 575,493 | +17.77(+4.66%) |
Dec 03, 2021 | 383.77 | 383.77 | 372.89 | 381.51 | 423,003 | +0.96(+0.25%) |
Dec 02, 2021 | 361.62 | 381.76 | 361.62 | 380.55 | 538,489 | +16.97(+4.67%) |