Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 411.10 | 421.96 | 408.45 | 419.70 | 795,081 | +2.17(+0.52%) |
Feb 25, 2022 | 405.02 | 417.80 | 399.59 | 417.54 | 577,439 | +12.21(+3.01%) |
Feb 24, 2022 | 382.84 | 407.63 | 379.04 | 405.33 | 643,057 | +14.88(+3.81%) |
Feb 23, 2022 | 411.62 | 412.10 | 385.70 | 390.45 | 1,133,068 | -19.44(-4.74%) |
Feb 22, 2022 | 420.21 | 423.35 | 408.20 | 409.89 | 404,135 | -13.12(-3.10%) |
Feb 18, 2022 | 423.01 | 0 | +4.94(+1.18%) | |||
Feb 17, 2022 | 417.45 | 425.38 | 415.58 | 418.07 | 381,821 | -2.73(-0.65%) |
Feb 16, 2022 | 416.65 | 421.44 | 413.02 | 420.80 | 349,988 | +1.30(+0.31%) |
Feb 15, 2022 | 419.28 | 422.17 | 416.76 | 419.50 | 353,728 | +1.25(+0.30%) |
Feb 14, 2022 | 420.26 | 422.51 | 413.47 | 418.25 | 284,794 | -0.79(-0.19%) |
Feb 11, 2022 | 427.42 | 429.29 | 416.17 | 419.03 | 355,124 | -6.85(-1.61%) |
Feb 10, 2022 | 422.40 | 434.67 | 420.86 | 425.89 | 564,735 | -6.00(-1.39%) |
Feb 09, 2022 | 431.12 | 436.44 | 426.83 | 431.89 | 383,112 | +5.86(+1.37%) |
Feb 08, 2022 | 420.73 | 428.71 | 418.06 | 426.03 | 334,571 | +4.24(+1.01%) |
Feb 07, 2022 | 427.04 | 428.42 | 420.89 | 421.79 | 373,370 | -3.60(-0.85%) |
Feb 04, 2022 | 431.29 | 433.64 | 419.50 | 425.39 | 364,146 | -5.56(-1.29%) |
Feb 03, 2022 | 435.07 | 427.00 | 430.95 | 423,284 | -7.91(-1.80%) | |
Feb 02, 2022 | 447.21 | 450.30 | 437.75 | 438.86 | 496,096 | -6.18(-1.39%) |
Feb 01, 2022 | 442.84 | 447.86 | 437.07 | 445.04 | 535,989 | +3.55(+0.80%) |
Jan 31, 2022 | 429.92 | 442.26 | 441.49 | 512,285 | +13.25(+3.09%) | |
Jan 28, 2022 | 416.57 | 428.25 | 410.80 | 428.25 | 450,325 | +11.10(+2.66%) |
Jan 27, 2022 | 412.90 | 424.36 | 410.93 | 417.15 | 472,428 | +5.71(+1.39%) |
Jan 26, 2022 | 429.02 | 432.15 | 409.19 | 411.44 | 494,397 | -12.29(-2.90%) |
Jan 25, 2022 | 436.06 | 437.68 | 422.91 | 423.73 | 593,450 | -19.30(-4.36%) |
Jan 24, 2022 | 419.37 | 443.83 | 417.38 | 443.04 | 731,872 | +20.81(+4.93%) |
Jan 21, 2022 | 436.98 | 441.51 | 421.01 | 422.23 | 1,015,737 | -16.95(-3.86%) |
Jan 20, 2022 | 458.18 | 459.32 | 438.73 | 439.18 | 521,118 | -16.62(-3.65%) |
Jan 19, 2022 | 454.19 | 461.18 | 452.30 | 455.81 | 567,916 | +2.85(+0.63%) |
Jan 18, 2022 | 453.75 | 455.68 | 447.34 | 452.96 | 705,844 | -6.39(-1.39%) |
Jan 14, 2022 | 459.35 | 0 | -8.12(-1.74%) | |||
Jan 13, 2022 | 472.80 | 477.19 | 465.47 | 467.47 | 746,208 | -5.33(-1.13%) |
Jan 12, 2022 | 469.72 | 476.18 | 466.43 | 472.80 | 553,112 | +0.46(+0.10%) |
Jan 11, 2022 | 489.08 | 494.28 | 471.61 | 472.34 | 856,813 | -15.76(-3.23%) |
Jan 10, 2022 | 487.29 | 489.91 | 475.00 | 488.10 | 792,059 | -5.61(-1.14%) |
Jan 07, 2022 | 509.23 | 509.23 | 493.49 | 493.72 | 465,438 | -15.52(-3.05%) |
Jan 06, 2022 | 503.56 | 516.92 | 497.20 | 509.24 | 339,707 | +3.77(+0.75%) |
Jan 05, 2022 | 510.06 | 519.29 | 505.30 | 505.47 | 367,019 | -14.32(-2.76%) |
Jan 04, 2022 | 537.21 | 538.94 | 515.43 | 519.79 | 533,315 | -17.42(-3.24%) |
Jan 03, 2022 | 546.49 | 548.38 | 525.56 | 537.21 | 370,990 | -10.79(-1.97%) |
Dec 31, 2021 | 541.65 | 551.15 | 540.40 | 548.00 | 306,296 | +6.72(+1.24%) |
Dec 30, 2021 | 547.56 | 550.53 | 541.27 | 541.28 | 238,459 | -4.85(-0.89%) |
Dec 29, 2021 | 541.66 | 549.56 | 540.60 | 546.12 | 266,150 | +4.50(+0.83%) |
Dec 28, 2021 | 539.00 | 542.54 | 536.01 | 541.63 | 195,479 | +0.54(+0.10%) |
Dec 27, 2021 | 531.46 | 545.66 | 530.72 | 541.09 | 491,859 | +11.04(+2.08%) |
Dec 23, 2021 | 518.69 | 533.25 | 518.69 | 530.04 | 347,561 | +10.69(+2.06%) |
Dec 22, 2021 | 515.77 | 520.60 | 512.09 | 519.35 | 307,721 | +4.73(+0.92%) |
Dec 21, 2021 | 516.99 | 522.21 | 512.67 | 514.62 | 428,227 | -0.63(-0.12%) |
Dec 20, 2021 | 512.06 | 515.86 | 507.20 | 515.25 | 310,477 | +2.16(+0.42%) |
Dec 17, 2021 | 515.85 | 518.95 | 511.75 | 513.09 | 681,076 | -3.71(-0.72%) |
Dec 16, 2021 | 511.92 | 518.85 | 505.39 | 516.80 | 371,994 | +8.04(+1.58%) |
Dec 15, 2021 | 496.13 | 510.19 | 492.76 | 508.76 | 530,370 | +0.75(+0.15%) |
Dec 14, 2021 | 515.76 | 520.61 | 507.04 | 508.01 | 442,429 | -12.89(-2.47%) |
Dec 13, 2021 | 517.06 | 524.39 | 514.24 | 520.90 | 462,749 | +2.85(+0.55%) |
Dec 10, 2021 | 515.61 | 519.39 | 513.05 | 518.05 | 325,639 | +4.00(+0.78%) |
Dec 09, 2021 | 517.44 | 520.72 | 512.63 | 514.04 | 282,839 | -3.76(-0.73%) |
Dec 08, 2021 | 522.44 | 530.18 | 515.31 | 517.80 | 357,577 | -3.16(-0.61%) |
Dec 07, 2021 | 505.23 | 521.35 | 503.56 | 520.97 | 416,988 | +19.73(+3.94%) |
Dec 06, 2021 | 507.59 | 507.59 | 499.07 | 501.24 | 330,665 | -4.55(-0.90%) |
Dec 03, 2021 | 510.88 | 511.37 | 501.68 | 505.79 | 303,043 | -3.13(-0.62%) |
Dec 02, 2021 | 496.41 | 511.49 | 495.90 | 508.92 | 375,312 | +12.94(+2.61%) |