Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 516.20 | 534.10 | 516.20 | 532.35 | 757,583 | +9.90(+1.89%) |
Feb 25, 2022 | 509.78 | 524.02 | 508.09 | 522.45 | 476,489 | +12.68(+2.49%) |
Feb 24, 2022 | 470.31 | 511.68 | 468.53 | 509.77 | 705,444 | +35.09(+7.39%) |
Feb 23, 2022 | 490.00 | 492.26 | 473.17 | 474.68 | 448,250 | -13.96(-2.86%) |
Feb 22, 2022 | 488.35 | 499.93 | 485.50 | 488.64 | 569,097 | -0.81(-0.17%) |
Feb 18, 2022 | 489.45 | 0 | -3.90(-0.79%) | |||
Feb 17, 2022 | 503.94 | 507.66 | 492.90 | 493.35 | 519,920 | -14.66(-2.89%) |
Feb 16, 2022 | 509.00 | 511.20 | 495.50 | 508.01 | 408,974 | -2.86(-0.56%) |
Feb 15, 2022 | 513.77 | 520.00 | 506.81 | 510.87 | 475,323 | +5.34(+1.06%) |
Feb 14, 2022 | 514.88 | 518.00 | 500.72 | 505.53 | 404,721 | -9.52(-1.85%) |
Feb 11, 2022 | 527.21 | 532.10 | 512.01 | 515.05 | 328,953 | -11.15(-2.12%) |
Feb 10, 2022 | 520.58 | 537.14 | 519.80 | 526.20 | 430,194 | -5.61(-1.05%) |
Feb 09, 2022 | 528.89 | 539.00 | 522.04 | 531.81 | 364,800 | +10.20(+1.96%) |
Feb 08, 2022 | 518.84 | 526.92 | 513.23 | 521.61 | 396,018 | +3.85(+0.74%) |
Feb 07, 2022 | 523.66 | 531.74 | 514.30 | 517.76 | 438,305 | -8.68(-1.65%) |
Feb 04, 2022 | 534.14 | 538.28 | 520.66 | 526.44 | 509,966 | -12.51(-2.32%) |
Feb 03, 2022 | 525.17 | 543.05 | 538.95 | 958,543 | +4.72(+0.88%) | |
Feb 02, 2022 | 538.00 | 574.33 | 527.34 | 534.23 | 999,043 | +20.72(+4.03%) |
Feb 01, 2022 | 512.15 | 514.78 | 502.33 | 513.51 | 685,345 | +6.21(+1.22%) |
Jan 31, 2022 | 489.05 | 509.58 | 507.30 | 788,747 | +18.25(+3.73%) | |
Jan 28, 2022 | 471.79 | 489.23 | 463.94 | 489.05 | 561,380 | +17.97(+3.81%) |
Jan 27, 2022 | 470.01 | 482.41 | 466.70 | 471.08 | 1,024,039 | +4.56(+0.98%) |
Jan 26, 2022 | 479.75 | 484.87 | 462.08 | 466.52 | 724,695 | -11.67(-2.44%) |
Jan 25, 2022 | 501.03 | 505.89 | 476.01 | 478.19 | 787,501 | -33.46(-6.54%) |
Jan 24, 2022 | 495.80 | 513.05 | 484.67 | 511.65 | 803,597 | +9.69(+1.93%) |
Jan 21, 2022 | 509.00 | 514.34 | 500.01 | 501.96 | 581,986 | -9.19(-1.80%) |
Jan 20, 2022 | 523.62 | 535.31 | 510.15 | 511.15 | 400,159 | -7.98(-1.54%) |
Jan 19, 2022 | 521.68 | 532.71 | 518.62 | 519.13 | 394,142 | +0.96(+0.19%) |
Jan 18, 2022 | 514.60 | 524.86 | 512.00 | 518.17 | 594,936 | -11.18(-2.11%) |
Jan 14, 2022 | 529.35 | 0 | -4.85(-0.91%) | |||
Jan 13, 2022 | 556.46 | 556.53 | 533.44 | 534.20 | 400,552 | -20.43(-3.68%) |
Jan 12, 2022 | 558.58 | 565.98 | 550.42 | 554.63 | 383,045 | -0.43(-0.08%) |
Jan 11, 2022 | 556.38 | 558.82 | 544.75 | 555.06 | 609,056 | -3.59(-0.64%) |
Jan 10, 2022 | 537.49 | 559.47 | 535.92 | 558.65 | 577,018 | +8.35(+1.52%) |
Jan 07, 2022 | 568.77 | 568.77 | 549.90 | 550.30 | 603,638 | -26.06(-4.52%) |
Jan 06, 2022 | 577.89 | 588.95 | 572.75 | 576.36 | 484,872 | -7.10(-1.22%) |
Jan 05, 2022 | 612.45 | 612.45 | 583.30 | 583.46 | 518,639 | -21.96(-3.63%) |
Jan 04, 2022 | 629.99 | 629.99 | 597.16 | 605.42 | 605,160 | -25.59(-4.06%) |
Jan 03, 2022 | 655.66 | 658.46 | 625.27 | 631.01 | 418,198 | -27.45(-4.17%) |
Dec 31, 2021 | 659.84 | 664.65 | 656.42 | 658.46 | 217,009 | -2.86(-0.43%) |
Dec 30, 2021 | 655.40 | 664.70 | 655.13 | 661.32 | 205,966 | +5.63(+0.86%) |
Dec 29, 2021 | 652.52 | 660.15 | 648.39 | 655.69 | 247,897 | +4.41(+0.68%) |
Dec 28, 2021 | 659.47 | 659.94 | 649.35 | 651.28 | 172,837 | -3.56(-0.54%) |
Dec 27, 2021 | 648.00 | 656.34 | 646.77 | 654.84 | 177,879 | +9.82(+1.52%) |
Dec 23, 2021 | 641.58 | 649.75 | 640.51 | 645.02 | 266,152 | +4.99(+0.78%) |
Dec 22, 2021 | 624.06 | 641.05 | 624.06 | 640.03 | 339,102 | +15.97(+2.56%) |
Dec 21, 2021 | 624.06 | 624.99 | 606.51 | 624.06 | 328,876 | +19.95(+3.30%) |
Dec 20, 2021 | 611.62 | 614.04 | 595.24 | 604.11 | 345,924 | -12.77(-2.07%) |
Dec 17, 2021 | 604.07 | 624.00 | 604.03 | 616.88 | 747,722 | +9.32(+1.53%) |
Dec 16, 2021 | 613.25 | 619.28 | 606.65 | 607.56 | 429,723 | -4.00(-0.65%) |
Dec 15, 2021 | 598.10 | 612.00 | 596.79 | 611.56 | 425,828 | +15.21(+2.55%) |
Dec 14, 2021 | 602.46 | 603.96 | 586.64 | 596.35 | 351,504 | -8.99(-1.49%) |
Dec 13, 2021 | 608.82 | 614.84 | 601.93 | 605.34 | 361,677 | -2.56(-0.42%) |
Dec 10, 2021 | 612.52 | 620.06 | 605.75 | 607.90 | 294,813 | +0.32(+0.05%) |
Dec 09, 2021 | 618.55 | 623.90 | 607.55 | 607.58 | 260,225 | -10.97(-1.77%) |
Dec 08, 2021 | 612.83 | 619.36 | 609.62 | 618.55 | 211,046 | +7.12(+1.16%) |
Dec 07, 2021 | 597.27 | 615.28 | 595.90 | 611.43 | 368,218 | +19.22(+3.25%) |
Dec 06, 2021 | 586.81 | 595.41 | 579.53 | 592.21 | 566,464 | +5.67(+0.97%) |
Dec 03, 2021 | 603.36 | 608.11 | 575.59 | 586.54 | 451,889 | -12.47(-2.08%) |
Dec 02, 2021 | 594.92 | 603.00 | 583.96 | 599.01 | 638,300 | -0.44(-0.07%) |