Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 439.86 | 445.50 | 438.15 | 443.45 | 0 | -0.63(-0.14%) |
Feb 25, 2022 | 428.21 | 444.86 | 428.16 | 444.08 | 0 | +14.53(+3.38%) |
Feb 24, 2022 | 406.69 | 430.99 | 405.22 | 429.55 | 0 | +12.67(+3.04%) |
Feb 23, 2022 | 430.48 | 432.39 | 415.99 | 416.88 | 0 | -12.46(-2.90%) |
Feb 22, 2022 | 438.20 | 440.88 | 426.27 | 429.34 | 0 | -12.80(-2.90%) |
Feb 18, 2022 | 442.14 | 0 | +0.56(+0.13%) | |||
Feb 17, 2022 | 450.83 | 452.68 | 440.86 | 441.58 | 0 | -13.93(-3.06%) |
Feb 16, 2022 | 449.66 | 456.94 | 448.43 | 455.51 | 0 | +4.08(+0.90%) |
Feb 15, 2022 | 447.85 | 452.34 | 447.64 | 451.43 | 0 | +8.60(+1.94%) |
Feb 14, 2022 | 445.07 | 450.00 | 440.51 | 442.83 | 0 | -3.04(-0.68%) |
Feb 11, 2022 | 451.43 | 455.88 | 443.80 | 445.87 | 0 | -3.26(-0.73%) |
Feb 10, 2022 | 454.48 | 463.57 | 447.07 | 449.13 | 0 | -15.62(-3.36%) |
Feb 09, 2022 | 462.10 | 468.45 | 461.60 | 464.75 | 0 | +8.82(+1.93%) |
Feb 08, 2022 | 448.17 | 456.33 | 445.81 | 455.93 | 0 | +7.51(+1.67%) |
Feb 07, 2022 | 447.71 | 452.72 | 444.15 | 448.42 | 0 | +3.19(+0.72%) |
Feb 04, 2022 | 457.64 | 457.75 | 445.14 | 445.23 | 0 | -15.88(-3.44%) |
Feb 03, 2022 | 466.22 | 468.28 | 460.55 | 461.11 | 0 | -10.01(-2.12%) |
Feb 02, 2022 | 468.62 | 472.25 | 463.91 | 471.12 | 0 | +4.83(+1.04%) |
Feb 01, 2022 | 470.96 | 471.17 | 456.54 | 466.29 | 0 | -1.44(-0.31%) |
Jan 31, 2022 | 454.70 | 467.73 | 0 | +10.76(+2.35%) | ||
Jan 28, 2022 | 446.98 | 457.12 | 456.97 | 0 | +10.97(+2.46%) | |
Jan 27, 2022 | 454.86 | 443.20 | 446.00 | 0 | -7.40(-1.63%) | |
Jan 26, 2022 | 472.94 | 476.23 | 451.07 | 453.40 | 0 | -13.83(-2.96%) |
Jan 25, 2022 | 466.64 | 470.98 | 458.27 | 467.23 | 0 | -7.83(-1.65%) |
Jan 24, 2022 | 453.91 | 475.51 | 449.78 | 475.06 | 0 | +14.25(+3.09%) |
Jan 21, 2022 | 465.15 | 473.40 | 460.30 | 460.81 | 0 | -5.69(-1.22%) |
Jan 20, 2022 | 478.00 | 481.53 | 465.69 | 466.50 | 0 | -7.54(-1.59%) |
Jan 19, 2022 | 484.63 | 485.94 | 473.49 | 474.04 | 0 | -11.46(-2.36%) |
Jan 18, 2022 | 496.96 | 496.98 | 484.23 | 485.50 | 0 | -18.94(-3.75%) |
Jan 14, 2022 | 504.44 | 0 | -6.27(-1.23%) | |||
Jan 13, 2022 | 512.01 | 520.43 | 508.73 | 510.71 | 0 | +5.11(+1.01%) |
Jan 12, 2022 | 504.63 | 510.18 | 502.73 | 505.60 | 0 | +1.83(+0.36%) |
Jan 11, 2022 | 494.38 | 504.26 | 491.06 | 503.77 | 0 | +10.56(+2.14%) |
Jan 10, 2022 | 487.00 | 493.53 | 482.94 | 493.21 | 0 | +1.57(+0.32%) |
Jan 07, 2022 | 508.25 | 508.26 | 491.43 | 491.64 | 0 | -16.70(-3.29%) |
Jan 06, 2022 | 513.26 | 513.66 | 506.05 | 508.34 | 0 | -4.82(-0.94%) |
Jan 05, 2022 | 522.44 | 530.14 | 512.71 | 513.16 | 0 | -9.68(-1.85%) |
Jan 04, 2022 | 520.69 | 524.96 | 520.69 | 522.84 | 0 | +5.07(+0.98%) |
Jan 03, 2022 | 529.08 | 530.03 | 514.70 | 517.77 | 0 | -11.07(-2.09%) |
Dec 31, 2021 | 524.95 | 531.14 | 523.99 | 528.84 | 0 | +3.46(+0.66%) |
Dec 30, 2021 | 529.11 | 530.90 | 524.93 | 525.38 | 0 | -3.33(-0.63%) |
Dec 29, 2021 | 522.33 | 530.38 | 522.33 | 528.71 | 0 | +6.25(+1.20%) |
Dec 28, 2021 | 518.98 | 524.50 | 518.97 | 522.46 | 0 | +3.30(+0.64%) |
Dec 27, 2021 | 515.42 | 519.22 | 512.34 | 519.16 | 0 | +6.43(+1.25%) |
Dec 23, 2021 | 512.73 | 512.73 | 512.73 | 0 | +0.51(+0.10%) | |
Dec 22, 2021 | 502.24 | 512.62 | 502.24 | 512.22 | 0 | +10.08(+2.01%) |
Dec 21, 2021 | 495.47 | 502.44 | 495.05 | 502.14 | 0 | +11.93(+2.43%) |
Dec 20, 2021 | 494.67 | 494.67 | 483.73 | 490.21 | 0 | -10.99(-2.19%) |
Dec 17, 2021 | 508.24 | 508.55 | 499.67 | 501.20 | 0 | -9.12(-1.79%) |
Dec 16, 2021 | 519.05 | 519.44 | 508.99 | 510.32 | 0 | -9.17(-1.77%) |
Dec 15, 2021 | 513.07 | 519.67 | 507.73 | 519.49 | 0 | +8.86(+1.74%) |
Dec 14, 2021 | 514.73 | 516.82 | 509.13 | 510.63 | 0 | -9.45(-1.82%) |
Dec 13, 2021 | 528.98 | 530.41 | 519.58 | 520.08 | 0 | -8.69(-1.64%) |
Dec 10, 2021 | 524.84 | 528.91 | 521.33 | 528.77 | 0 | +7.05(+1.35%) |
Dec 09, 2021 | 521.57 | 528.25 | 519.98 | 521.72 | 0 | -1.38(-0.26%) |
Dec 08, 2021 | 521.84 | 524.85 | 518.41 | 523.10 | 0 | +3.44(+0.66%) |
Dec 07, 2021 | 519.97 | 522.97 | 516.99 | 519.66 | 0 | +4.02(+0.78%) |
Dec 06, 2021 | 509.95 | 518.33 | 508.38 | 515.64 | 0 | +12.53(+2.49%) |
Dec 03, 2021 | 507.48 | 508.27 | 498.53 | 503.11 | 0 | -1.30(-0.26%) |
Dec 02, 2021 | 488.35 | 506.86 | 487.66 | 504.41 | 0 | +19.83(+4.09%) |