Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 542.12 | 546.67 | 535.88 | 541.01 | 1,782,613 | -5.80(-1.06%) |
Feb 25, 2022 | 533.90 | 547.04 | 539.28 | 546.80 | 1,163,303 | +9.61(+1.79%) |
Feb 24, 2022 | 515.95 | 539.39 | 511.11 | 537.20 | 2,191,015 | +11.53(+2.19%) |
Feb 23, 2022 | 529.07 | 539.66 | 524.94 | 525.67 | 1,529,040 | -1.30(-0.25%) |
Feb 22, 2022 | 533.38 | 537.73 | 524.00 | 526.98 | 1,737,623 | -7.21(-1.35%) |
Feb 18, 2022 | 534.18 | 0 | -3.38(-0.63%) | |||
Feb 17, 2022 | 547.77 | 547.77 | 536.62 | 537.57 | 1,677,138 | -9.76(-1.78%) |
Feb 16, 2022 | 549.33 | 551.65 | 536.20 | 547.32 | 2,166,580 | -6.28(-1.14%) |
Feb 15, 2022 | 564.36 | 568.09 | 550.77 | 553.61 | 1,446,547 | -4.50(-0.81%) |
Feb 14, 2022 | 561.41 | 565.64 | 552.91 | 558.10 | 1,395,339 | -5.07(-0.90%) |
Feb 11, 2022 | 575.78 | 581.66 | 561.46 | 563.17 | 1,735,720 | -13.91(-2.41%) |
Feb 10, 2022 | 578.47 | 583.98 | 574.14 | 577.09 | 1,941,821 | -9.52(-1.62%) |
Feb 09, 2022 | 590.92 | 595.17 | 584.76 | 586.61 | 1,343,148 | +2.31(+0.40%) |
Feb 08, 2022 | 574.71 | 589.39 | 574.71 | 584.30 | 1,150,274 | +0.48(+0.08%) |
Feb 07, 2022 | 594.61 | 596.45 | 581.68 | 583.82 | 1,249,866 | -7.33(-1.24%) |
Feb 04, 2022 | 589.05 | 595.88 | 584.49 | 591.15 | 1,400,880 | -0.51(-0.09%) |
Feb 03, 2022 | 591.93 | 586.44 | 591.66 | 1,767,709 | -9.15(-1.52%) | |
Feb 02, 2022 | 602.80 | 605.36 | 591.04 | 600.81 | 2,097,107 | +9.77(+1.65%) |
Feb 01, 2022 | 585.06 | 592.57 | 577.02 | 591.04 | 2,227,465 | +12.94(+2.24%) |
Jan 31, 2022 | 570.84 | 578.41 | 578.10 | 1,896,571 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.53 | 569.24 | 540.71 | 568.88 | 1,595,905 | +18.19(+3.30%) |
Jan 27, 2022 | 565.45 | 568.27 | 549.77 | 550.69 | 1,944,088 | -9.11(-1.63%) |
Jan 26, 2022 | 572.09 | 572.44 | 555.31 | 559.80 | 1,903,338 | -4.82(-0.85%) |
Jan 25, 2022 | 565.46 | 572.62 | 557.63 | 564.63 | 1,874,946 | -8.01(-1.40%) |
Jan 24, 2022 | 567.71 | 573.04 | 549.33 | 572.63 | 2,600,543 | -4.50(-0.78%) |
Jan 21, 2022 | 584.65 | 587.28 | 575.10 | 577.14 | 2,107,128 | -7.79(-1.33%) |
Jan 20, 2022 | 591.79 | 599.16 | 583.55 | 584.92 | 1,538,824 | -8.74(-1.47%) |
Jan 19, 2022 | 590.44 | 599.27 | 588.99 | 593.67 | 1,886,238 | +6.81(+1.16%) |
Jan 18, 2022 | 582.91 | 591.53 | 580.97 | 586.85 | 1,859,710 | -4.67(-0.79%) |
Jan 14, 2022 | 591.53 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.27 | 622.46 | 596.61 | 597.58 | 2,027,304 | -24.18(-3.89%) |
Jan 12, 2022 | 615.28 | 628.41 | 615.28 | 621.76 | 1,562,770 | +4.67(+0.76%) |
Jan 11, 2022 | 621.56 | 623.83 | 608.62 | 617.09 | 2,488,446 | -4.51(-0.73%) |
Jan 10, 2022 | 596.54 | 621.98 | 595.62 | 621.60 | 2,107,283 | +17.87(+2.96%) |
Jan 07, 2022 | 617.58 | 618.06 | 602.86 | 603.73 | 1,751,511 | -13.26(-2.15%) |
Jan 06, 2022 | 614.60 | 623.37 | 606.26 | 616.99 | 1,695,319 | +1.87(+0.30%) |
Jan 05, 2022 | 614.60 | 625.30 | 612.40 | 615.12 | 1,924,969 | +0.52(+0.08%) |
Jan 04, 2022 | 633.79 | 634.51 | 609.22 | 614.60 | 2,612,324 | -26.77(-4.17%) |
Jan 03, 2022 | 659.34 | 660.62 | 636.66 | 641.37 | 1,899,264 | -22.20(-3.35%) |
Dec 31, 2021 | 661.34 | 668.64 | 659.68 | 663.57 | 783,082 | +1.78(+0.27%) |
Dec 30, 2021 | 661.03 | 665.26 | 658.74 | 661.79 | 558,717 | +2.71(+0.41%) |
Dec 29, 2021 | 656.50 | 661.51 | 650.61 | 659.08 | 647,708 | +7.31(+1.12%) |
Dec 28, 2021 | 661.84 | 662.99 | 649.64 | 651.77 | 822,676 | -6.79(-1.03%) |
Dec 27, 2021 | 653.30 | 659.10 | 649.23 | 658.57 | 534,295 | +11.45(+1.77%) |
Dec 23, 2021 | 649.67 | 652.62 | 645.47 | 647.12 | 844,617 | -0.99(-0.15%) |
Dec 22, 2021 | 645.15 | 649.88 | 641.86 | 648.11 | 923,514 | +6.33(+0.99%) |
Dec 21, 2021 | 645.07 | 646.42 | 632.19 | 641.79 | 1,207,650 | -3.96(-0.61%) |
Dec 20, 2021 | 646.87 | 652.75 | 636.86 | 645.75 | 1,006,842 | -1.74(-0.27%) |
Dec 17, 2021 | 651.86 | 656.70 | 643.95 | 647.49 | 2,606,524 | -10.12(-1.54%) |
Dec 16, 2021 | 651.89 | 660.52 | 647.44 | 657.61 | 1,634,092 | +5.48(+0.84%) |
Dec 15, 2021 | 633.25 | 653.12 | 629.74 | 652.13 | 1,430,632 | +23.50(+3.74%) |
Dec 14, 2021 | 636.48 | 639.79 | 620.95 | 628.63 | 1,499,723 | -13.57(-2.11%) |
Dec 13, 2021 | 638.71 | 645.56 | 636.67 | 642.20 | 1,189,245 | +3.48(+0.54%) |
Dec 10, 2021 | 633.20 | 640.98 | 633.20 | 638.72 | 995,542 | +5.41(+0.85%) |
Dec 09, 2021 | 634.34 | 638.54 | 631.32 | 633.31 | 1,035,373 | -1.07(-0.17%) |
Dec 08, 2021 | 627.28 | 634.91 | 624.19 | 634.38 | 1,274,966 | +9.38(+1.50%) |
Dec 07, 2021 | 629.44 | 633.99 | 620.51 | 625.00 | 1,604,730 | +6.42(+1.04%) |
Dec 06, 2021 | 631.25 | 631.91 | 605.61 | 618.58 | 2,333,496 | -13.78(-2.18%) |
Dec 03, 2021 | 630.41 | 632.84 | 614.68 | 632.36 | 1,708,610 | +8.48(+1.36%) |
Dec 02, 2021 | 618.97 | 629.76 | 615.26 | 623.88 | 1,490,777 | +1.42(+0.23%) |