Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 459.91 | 467.26 | 454.00 | 463.14 | 1,486,438 | -2.83(-0.61%) |
Feb 25, 2022 | 458.31 | 465.98 | 456.32 | 465.98 | 2,410,996 | +7.64(+1.67%) |
Feb 24, 2022 | 424.97 | 459.07 | 423.95 | 458.34 | 2,953,405 | +16.18(+3.66%) |
Feb 23, 2022 | 458.21 | 462.99 | 440.74 | 442.16 | 2,224,676 | -10.79(-2.38%) |
Feb 22, 2022 | 450.81 | 463.83 | 445.77 | 452.96 | 2,855,851 | -2.77(-0.61%) |
Feb 18, 2022 | 455.73 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 472.50 | 473.16 | 460.17 | 460.88 | 2,043,410 | -18.10(-3.78%) |
Feb 16, 2022 | 472.82 | 480.64 | 468.64 | 478.98 | 921,197 | +0.27(+0.06%) |
Feb 15, 2022 | 463.49 | 479.94 | 462.26 | 478.70 | 1,665,670 | +25.03(+5.52%) |
Feb 14, 2022 | 454.78 | 462.83 | 447.75 | 453.67 | 1,939,644 | +0.43(+0.09%) |
Feb 11, 2022 | 478.34 | 481.82 | 449.99 | 453.24 | 2,689,764 | -24.30(-5.09%) |
Feb 10, 2022 | 480.88 | 496.08 | 474.83 | 477.54 | 1,574,125 | -15.36(-3.12%) |
Feb 09, 2022 | 483.54 | 492.97 | 477.48 | 492.91 | 1,725,221 | +15.66(+3.28%) |
Feb 08, 2022 | 463.51 | 478.22 | 462.74 | 477.25 | 1,001,927 | +11.77(+2.53%) |
Feb 07, 2022 | 466.90 | 473.25 | 463.72 | 465.48 | 1,196,111 | -0.26(-0.06%) |
Feb 04, 2022 | 460.93 | 469.73 | 454.69 | 465.74 | 1,727,344 | +2.66(+0.57%) |
Feb 03, 2022 | 471.98 | 461.31 | 463.09 | 2,218,541 | -21.07(-4.35%) | |
Feb 02, 2022 | 481.77 | 485.38 | 474.96 | 484.15 | 1,778,355 | +11.93(+2.53%) |
Feb 01, 2022 | 472.91 | 473.68 | 460.44 | 472.23 | 1,385,790 | +3.90(+0.83%) |
Jan 31, 2022 | 446.69 | 469.05 | 468.33 | 2,677,341 | +23.87(+5.37%) | |
Jan 28, 2022 | 435.75 | 444.46 | 423.21 | 444.46 | 2,447,813 | +8.36(+1.92%) |
Jan 27, 2022 | 460.93 | 461.49 | 434.63 | 436.10 | 2,867,725 | -20.32(-4.45%) |
Jan 26, 2022 | 462.13 | 475.46 | 449.51 | 456.42 | 2,900,793 | +6.91(+1.54%) |
Jan 25, 2022 | 454.93 | 458.75 | 446.92 | 449.51 | 3,638,201 | -17.43(-3.73%) |
Jan 24, 2022 | 452.01 | 467.80 | 436.55 | 466.94 | 5,278,267 | +5.27(+1.14%) |
Jan 21, 2022 | 466.19 | 479.45 | 460.63 | 461.66 | 4,759,302 | -7.81(-1.66%) |
Jan 20, 2022 | 488.41 | 492.29 | 468.85 | 469.48 | 2,847,590 | -15.20(-3.14%) |
Jan 19, 2022 | 503.42 | 506.51 | 484.33 | 484.67 | 3,381,980 | -14.69(-2.94%) |
Jan 18, 2022 | 514.38 | 514.45 | 498.27 | 499.36 | 2,622,933 | -23.36(-4.47%) |
Jan 14, 2022 | 522.73 | 0 | +12.22(+2.39%) | |||
Jan 13, 2022 | 530.70 | 535.12 | 509.21 | 510.51 | 1,115,296 | -12.20(-2.33%) |
Jan 12, 2022 | 523.91 | 527.52 | 517.50 | 522.71 | 1,218,288 | +3.81(+0.73%) |
Jan 11, 2022 | 507.61 | 519.50 | 503.86 | 518.90 | 1,069,990 | +9.58(+1.88%) |
Jan 10, 2022 | 502.83 | 510.42 | 492.29 | 509.32 | 1,833,731 | +0.19(+0.04%) |
Jan 07, 2022 | 523.83 | 525.75 | 507.54 | 509.13 | 779,659 | -15.21(-2.90%) |
Jan 06, 2022 | 520.22 | 526.15 | 514.58 | 524.34 | 1,000,993 | +4.04(+0.78%) |
Jan 05, 2022 | 534.47 | 539.06 | 519.83 | 520.30 | 1,277,702 | -18.29(-3.40%) |
Jan 04, 2022 | 542.65 | 546.03 | 525.62 | 538.59 | 1,195,964 | -1.66(-0.31%) |
Jan 03, 2022 | 533.29 | 540.78 | 531.19 | 540.25 | 579,323 | +10.53(+1.99%) |
Dec 31, 2021 | 531.87 | 535.41 | 529.66 | 529.72 | 415,490 | -1.60(-0.30%) |
Dec 30, 2021 | 536.26 | 538.48 | 529.67 | 531.32 | 463,557 | -6.08(-1.13%) |
Dec 29, 2021 | 536.38 | 540.76 | 534.11 | 537.40 | 426,869 | +0.82(+0.15%) |
Dec 28, 2021 | 545.08 | 545.08 | 534.10 | 536.58 | 674,261 | -5.99(-1.10%) |
Dec 27, 2021 | 530.03 | 542.69 | 529.90 | 542.57 | 854,741 | +14.47(+2.74%) |
Dec 23, 2021 | 524.09 | 531.52 | 524.08 | 528.10 | 716,984 | +5.06(+0.97%) |
Dec 22, 2021 | 514.99 | 523.04 | 512.32 | 523.04 | 728,711 | +5.38(+1.04%) |
Dec 21, 2021 | 510.89 | 517.90 | 503.91 | 517.66 | 552,964 | +18.03(+3.61%) |
Dec 20, 2021 | 496.25 | 503.53 | 494.19 | 499.63 | 732,341 | -3.94(-0.78%) |
Dec 17, 2021 | 499.80 | 511.61 | 498.13 | 503.58 | 923,424 | -1.19(-0.24%) |
Dec 16, 2021 | 529.94 | 531.44 | 501.74 | 504.77 | 954,764 | -23.03(-4.36%) |
Dec 15, 2021 | 510.14 | 528.27 | 503.29 | 527.80 | 797,427 | +18.69(+3.67%) |
Dec 14, 2021 | 505.29 | 511.79 | 502.48 | 509.11 | 985,801 | -2.46(-0.48%) |
Dec 13, 2021 | 527.64 | 527.87 | 510.67 | 511.57 | 780,244 | -14.00(-2.66%) |
Dec 10, 2021 | 530.36 | 532.89 | 519.12 | 525.57 | 690,874 | +4.91(+0.94%) |
Dec 09, 2021 | 529.76 | 535.04 | 520.19 | 520.65 | 572,210 | -12.25(-2.30%) |
Dec 08, 2021 | 533.55 | 534.01 | 527.41 | 532.91 | 569,515 | -3.49(-0.65%) |
Dec 07, 2021 | 522.05 | 537.45 | 522.05 | 536.40 | 919,850 | +25.77(+5.05%) |
Dec 06, 2021 | 510.29 | 512.19 | 494.65 | 510.63 | 712,744 | -0.65(-0.13%) |
Dec 03, 2021 | 519.83 | 524.98 | 505.54 | 511.28 | 851,726 | -1.30(-0.25%) |
Dec 02, 2021 | 506.56 | 511.45 | 504.80 | 512.58 | 1,065,273 | +0.74(+0.14%) |