Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 460.60 | 467.95 | 454.68 | 463.83 | 1,484,229 | -2.84(-0.61%) |
Feb 25, 2022 | 458.99 | 466.67 | 457.00 | 466.67 | 2,407,412 | +7.65(+1.67%) |
Feb 24, 2022 | 425.61 | 459.75 | 424.58 | 459.02 | 2,949,016 | +16.20(+3.66%) |
Feb 23, 2022 | 458.89 | 463.68 | 441.39 | 442.82 | 2,221,369 | -10.81(-2.38%) |
Feb 22, 2022 | 451.48 | 464.52 | 446.43 | 453.63 | 2,851,606 | -2.78(-0.61%) |
Feb 18, 2022 | 456.41 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.21 | 473.86 | 460.85 | 461.56 | 2,040,372 | -18.13(-3.78%) |
Feb 16, 2022 | 473.53 | 481.35 | 469.34 | 479.69 | 919,828 | +0.27(+0.06%) |
Feb 15, 2022 | 464.18 | 480.66 | 462.94 | 479.42 | 1,663,194 | +25.07(+5.52%) |
Feb 14, 2022 | 455.46 | 463.52 | 448.42 | 454.35 | 1,936,761 | +0.43(+0.09%) |
Feb 11, 2022 | 479.06 | 482.54 | 450.66 | 453.92 | 2,685,766 | -24.34(-5.09%) |
Feb 10, 2022 | 481.60 | 496.82 | 475.53 | 478.25 | 1,571,785 | -15.39(-3.12%) |
Feb 09, 2022 | 484.26 | 493.70 | 478.19 | 493.64 | 1,722,657 | +15.68(+3.28%) |
Feb 08, 2022 | 464.20 | 478.93 | 463.42 | 477.96 | 1,000,437 | +11.79(+2.53%) |
Feb 07, 2022 | 467.59 | 473.96 | 464.41 | 466.17 | 1,194,333 | -0.26(-0.06%) |
Feb 04, 2022 | 461.61 | 470.43 | 455.36 | 466.44 | 1,724,777 | +2.66(+0.57%) |
Feb 03, 2022 | 472.68 | 462.00 | 463.78 | 2,215,244 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.49 | 486.10 | 475.67 | 484.88 | 1,775,712 | +11.94(+2.53%) |
Feb 01, 2022 | 473.62 | 474.38 | 461.12 | 472.93 | 1,383,730 | +3.90(+0.83%) |
Jan 31, 2022 | 447.35 | 469.74 | 469.03 | 2,673,362 | +23.91(+5.37%) | |
Jan 28, 2022 | 436.39 | 445.12 | 423.85 | 445.12 | 2,444,175 | +8.37(+1.92%) |
Jan 27, 2022 | 461.61 | 462.17 | 435.28 | 436.75 | 2,863,462 | -20.35(-4.45%) |
Jan 26, 2022 | 462.82 | 476.17 | 450.18 | 457.10 | 2,896,482 | +6.92(+1.54%) |
Jan 25, 2022 | 455.61 | 459.43 | 447.59 | 450.18 | 3,632,794 | -17.45(-3.73%) |
Jan 24, 2022 | 452.68 | 468.50 | 437.20 | 467.63 | 5,270,421 | +5.28(+1.14%) |
Jan 21, 2022 | 466.89 | 480.16 | 461.32 | 462.35 | 4,752,228 | -7.82(-1.66%) |
Jan 20, 2022 | 489.14 | 493.02 | 469.55 | 470.17 | 2,843,358 | -15.22(-3.14%) |
Jan 19, 2022 | 504.17 | 507.27 | 485.05 | 485.39 | 3,376,953 | -14.71(-2.94%) |
Jan 18, 2022 | 515.14 | 515.21 | 499.01 | 500.11 | 2,619,035 | -23.40(-4.47%) |
Jan 14, 2022 | 523.51 | 0 | +12.24(+2.39%) | |||
Jan 13, 2022 | 531.49 | 535.92 | 509.97 | 511.27 | 1,113,639 | -12.22(-2.33%) |
Jan 12, 2022 | 524.69 | 528.31 | 518.27 | 523.49 | 1,216,477 | +3.81(+0.73%) |
Jan 11, 2022 | 508.36 | 520.28 | 504.61 | 519.67 | 1,068,399 | +9.60(+1.88%) |
Jan 10, 2022 | 503.58 | 511.18 | 493.02 | 510.07 | 1,831,005 | +0.19(+0.04%) |
Jan 07, 2022 | 524.61 | 526.53 | 508.30 | 509.89 | 778,500 | -15.23(-2.90%) |
Jan 06, 2022 | 520.99 | 526.93 | 515.35 | 525.12 | 999,505 | +4.05(+0.78%) |
Jan 05, 2022 | 535.26 | 539.86 | 520.60 | 521.07 | 1,275,803 | -18.32(-3.40%) |
Jan 04, 2022 | 543.46 | 546.85 | 526.40 | 539.39 | 1,194,187 | -1.66(-0.31%) |
Jan 03, 2022 | 534.08 | 541.58 | 531.98 | 541.05 | 578,462 | +10.54(+1.99%) |
Dec 31, 2021 | 532.66 | 536.20 | 530.45 | 530.51 | 414,872 | -1.61(-0.30%) |
Dec 30, 2021 | 537.05 | 539.28 | 530.46 | 532.12 | 462,868 | -6.09(-1.13%) |
Dec 29, 2021 | 537.18 | 541.57 | 534.91 | 538.20 | 426,234 | +0.82(+0.15%) |
Dec 28, 2021 | 545.89 | 545.89 | 534.90 | 537.38 | 673,259 | -6.00(-1.10%) |
Dec 27, 2021 | 530.82 | 543.50 | 530.69 | 543.38 | 853,470 | +14.49(+2.74%) |
Dec 23, 2021 | 524.87 | 532.31 | 524.86 | 528.88 | 715,918 | +5.07(+0.97%) |
Dec 22, 2021 | 515.76 | 523.82 | 513.08 | 523.82 | 727,627 | +5.39(+1.04%) |
Dec 21, 2021 | 511.65 | 518.67 | 504.66 | 518.43 | 552,142 | +18.05(+3.61%) |
Dec 20, 2021 | 496.99 | 504.28 | 494.92 | 500.38 | 731,252 | -3.95(-0.78%) |
Dec 17, 2021 | 500.54 | 512.37 | 498.87 | 504.33 | 922,052 | -1.19(-0.24%) |
Dec 16, 2021 | 530.73 | 532.23 | 502.49 | 505.52 | 953,345 | -23.06(-4.36%) |
Dec 15, 2021 | 510.90 | 529.06 | 504.04 | 528.58 | 796,241 | +18.72(+3.67%) |
Dec 14, 2021 | 506.04 | 512.55 | 503.22 | 509.86 | 984,336 | -2.46(-0.48%) |
Dec 13, 2021 | 528.42 | 528.66 | 511.43 | 512.33 | 779,084 | -14.02(-2.66%) |
Dec 10, 2021 | 531.15 | 533.68 | 519.89 | 526.35 | 689,847 | +4.92(+0.94%) |
Dec 09, 2021 | 530.55 | 535.84 | 520.97 | 521.43 | 571,360 | -12.27(-2.30%) |
Dec 08, 2021 | 534.35 | 534.81 | 528.19 | 533.70 | 568,668 | -3.50(-0.65%) |
Dec 07, 2021 | 522.82 | 538.25 | 522.82 | 537.20 | 918,483 | +25.81(+5.05%) |
Dec 06, 2021 | 511.05 | 512.95 | 495.39 | 511.39 | 711,684 | -0.65(-0.13%) |
Dec 03, 2021 | 520.61 | 525.76 | 506.29 | 512.04 | 850,460 | -1.30(-0.25%) |
Dec 02, 2021 | 507.32 | 512.21 | 505.55 | 513.34 | 1,063,690 | +0.74(+0.14%) |