Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 492.64 | 496.86 | 484.61 | 489.54 | 919,814 | -11.24(-2.24%) |
Feb 25, 2022 | 498.58 | 502.57 | 488.69 | 500.78 | 934,241 | +4.62(+0.93%) |
Feb 24, 2022 | 480.03 | 497.63 | 478.31 | 496.15 | 1,522,782 | -0.91(-0.18%) |
Feb 23, 2022 | 513.35 | 518.02 | 495.42 | 497.06 | 688,772 | -11.62(-2.28%) |
Feb 22, 2022 | 508.84 | 520.21 | 503.50 | 508.68 | 611,938 | -5.55(-1.08%) |
Feb 18, 2022 | 514.23 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.19 | 525.79 | 515.63 | 518.61 | 451,131 | -10.81(-2.04%) |
Feb 16, 2022 | 529.32 | 532.87 | 520.39 | 529.42 | 275,626 | -2.71(-0.51%) |
Feb 15, 2022 | 530.92 | 536.57 | 525.19 | 532.12 | 392,583 | +13.06(+2.52%) |
Feb 14, 2022 | 519.20 | 522.42 | 508.30 | 519.06 | 494,723 | -1.26(-0.24%) |
Feb 11, 2022 | 531.72 | 535.87 | 516.17 | 520.32 | 483,291 | -10.57(-1.99%) |
Feb 10, 2022 | 535.24 | 543.93 | 526.77 | 530.89 | 567,324 | -15.93(-2.91%) |
Feb 09, 2022 | 523.91 | 549.55 | 522.01 | 546.82 | 503,911 | +14.93(+2.81%) |
Feb 08, 2022 | 515.14 | 532.74 | 511.25 | 531.89 | 687,877 | -4.20(-0.78%) |
Feb 07, 2022 | 537.35 | 546.36 | 531.49 | 536.09 | 630,837 | -4.15(-0.77%) |
Feb 04, 2022 | 523.45 | 548.53 | 518.64 | 540.24 | 699,179 | +14.02(+2.67%) |
Feb 03, 2022 | 525.91 | 531.95 | 526.21 | 678,390 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.59 | 546.59 | 525.35 | 535.48 | 651,622 | +4.31(+0.81%) |
Feb 01, 2022 | 524.45 | 531.98 | 513.35 | 531.17 | 914,256 | +9.04(+1.73%) |
Jan 31, 2022 | 497.77 | 523.18 | 522.13 | 837,277 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.88 | 496.25 | 464.99 | 494.87 | 565,501 | +15.91(+3.32%) |
Jan 27, 2022 | 478.46 | 503.41 | 475.92 | 478.96 | 1,107,020 | -0.33(-0.07%) |
Jan 26, 2022 | 490.36 | 499.01 | 473.86 | 479.29 | 886,814 | -0.77(-0.16%) |
Jan 25, 2022 | 482.35 | 488.62 | 476.87 | 480.06 | 722,411 | -13.78(-2.79%) |
Jan 24, 2022 | 477.41 | 495.08 | 462.61 | 493.84 | 935,803 | +6.09(+1.25%) |
Jan 21, 2022 | 500.33 | 502.51 | 486.55 | 487.75 | 665,627 | -14.64(-2.91%) |
Jan 20, 2022 | 506.46 | 518.79 | 501.32 | 502.39 | 588,441 | +2.39(+0.48%) |
Jan 19, 2022 | 508.79 | 518.17 | 499.45 | 500.00 | 538,685 | -3.20(-0.64%) |
Jan 18, 2022 | 500.28 | 509.24 | 495.25 | 503.21 | 666,256 | -9.79(-1.91%) |
Jan 14, 2022 | 513.00 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.45 | 549.32 | 516.72 | 519.49 | 612,567 | -25.00(-4.59%) |
Jan 12, 2022 | 546.05 | 553.18 | 540.52 | 544.49 | 547,124 | +5.61(+1.04%) |
Jan 11, 2022 | 530.05 | 540.97 | 525.27 | 538.88 | 694,842 | +11.16(+2.11%) |
Jan 10, 2022 | 528.33 | 530.85 | 514.58 | 527.72 | 1,110,147 | -9.88(-1.84%) |
Jan 07, 2022 | 548.29 | 551.39 | 537.29 | 537.60 | 566,423 | -10.69(-1.95%) |
Jan 06, 2022 | 547.92 | 551.23 | 535.86 | 548.29 | 724,453 | -3.06(-0.55%) |
Jan 05, 2022 | 574.78 | 576.39 | 550.46 | 551.35 | 563,094 | -24.36(-4.23%) |
Jan 04, 2022 | 589.38 | 590.50 | 568.79 | 575.71 | 392,032 | -4.33(-0.75%) |
Jan 03, 2022 | 598.30 | 601.03 | 573.63 | 580.04 | 305,487 | -16.66(-2.79%) |
Dec 31, 2021 | 595.48 | 600.19 | 594.58 | 596.70 | 153,897 | +0.15(+0.02%) |
Dec 30, 2021 | 600.66 | 602.44 | 596.28 | 596.56 | 171,135 | -2.19(-0.37%) |
Dec 29, 2021 | 600.14 | 602.91 | 595.14 | 598.75 | 160,055 | -0.18(-0.03%) |
Dec 28, 2021 | 604.41 | 606.90 | 598.60 | 598.93 | 135,528 | -3.69(-0.61%) |
Dec 27, 2021 | 599.19 | 603.78 | 595.01 | 602.63 | 180,873 | +7.30(+1.23%) |
Dec 23, 2021 | 593.29 | 600.52 | 592.08 | 595.32 | 188,660 | +6.90(+1.17%) |
Dec 22, 2021 | 579.83 | 589.67 | 576.38 | 588.42 | 272,735 | +9.27(+1.60%) |
Dec 21, 2021 | 570.38 | 580.12 | 563.68 | 579.14 | 280,203 | +14.96(+2.65%) |
Dec 20, 2021 | 564.47 | 567.11 | 558.23 | 564.18 | 474,415 | -10.64(-1.85%) |
Dec 17, 2021 | 577.02 | 581.27 | 566.28 | 574.82 | 601,515 | -4.77(-0.82%) |
Dec 16, 2021 | 591.94 | 598.92 | 576.56 | 579.59 | 416,673 | -7.11(-1.21%) |
Dec 15, 2021 | 578.58 | 587.16 | 573.86 | 586.70 | 455,320 | +11.05(+1.92%) |
Dec 14, 2021 | 597.55 | 599.78 | 571.44 | 575.65 | 534,548 | -29.89(-4.94%) |
Dec 13, 2021 | 610.37 | 617.46 | 603.65 | 605.54 | 503,643 | -6.21(-1.02%) |
Dec 10, 2021 | 610.12 | 613.90 | 604.35 | 611.75 | 197,773 | +7.99(+1.32%) |
Dec 09, 2021 | 627.03 | 627.03 | 603.10 | 603.76 | 356,365 | -25.47(-4.05%) |
Dec 08, 2021 | 619.29 | 630.11 | 615.35 | 629.23 | 265,547 | +8.78(+1.42%) |
Dec 07, 2021 | 605.94 | 620.62 | 604.56 | 620.45 | 310,451 | +28.16(+4.76%) |
Dec 06, 2021 | 589.30 | 595.93 | 577.54 | 592.28 | 383,336 | +4.58(+0.78%) |
Dec 03, 2021 | 616.13 | 616.98 | 577.17 | 587.71 | 434,342 | -25.45(-4.15%) |
Dec 02, 2021 | 600.46 | 620.34 | 600.46 | 613.15 | 458,757 | +12.88(+2.15%) |