Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 395.80 | 403.77 | 389.51 | 401.87 | 350,522 | +5.55(+1.40%) |
Feb 25, 2022 | 385.11 | 397.49 | 373.65 | 396.32 | 486,308 | +13.88(+3.63%) |
Feb 24, 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 980,366 | +15.17(+4.13%) |
Feb 23, 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 371,858 | -6.35(-1.70%) |
Feb 22, 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 624,410 | -26.58(-6.64%) |
Feb 18, 2022 | 400.20 | 0 | -2.33(-0.58%) | |||
Feb 17, 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 324,061 | -17.56(-4.18%) |
Feb 16, 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 385,672 | -6.36(-1.49%) |
Feb 15, 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 477,742 | +17.83(+4.36%) |
Feb 14, 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 281,426 | +0.03(+0.01%) |
Feb 11, 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 372,017 | -12.97(-3.08%) |
Feb 10, 2022 | 412.26 | 441.67 | 412.26 | 421.56 | 610,130 | -0.74(-0.18%) |
Feb 09, 2022 | 419.99 | 425.93 | 411.31 | 422.30 | 423,450 | +11.08(+2.69%) |
Feb 08, 2022 | 404.84 | 415.71 | 403.04 | 411.22 | 372,673 | +3.35(+0.82%) |
Feb 07, 2022 | 403.16 | 415.33 | 402.17 | 407.87 | 405,230 | +3.80(+0.94%) |
Feb 04, 2022 | 400.00 | 407.19 | 393.02 | 404.07 | 352,998 | +7.67(+1.93%) |
Feb 03, 2022 | 398.09 | 396.40 | 370,455 | -6.19(-1.54%) | ||
Feb 02, 2022 | 416.00 | 416.00 | 396.65 | 402.59 | 475,076 | -9.69(-2.35%) |
Feb 01, 2022 | 405.78 | 417.44 | 399.31 | 412.28 | 591,583 | +9.46(+2.35%) |
Jan 31, 2022 | 390.04 | 405.25 | 402.82 | 590,041 | +10.90(+2.78%) | |
Jan 28, 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 688,715 | +25.01(+6.82%) |
Jan 27, 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 534,232 | -11.75(-3.10%) |
Jan 26, 2022 | 406.03 | 408.99 | 374.26 | 378.66 | 721,719 | -19.90(-4.99%) |
Jan 25, 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 660,025 | -8.60(-2.11%) |
Jan 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 1,444,025 | +15.76(+4.03%) |
Jan 21, 2022 | 398.88 | 405.69 | 391.29 | 391.40 | 695,644 | -12.84(-3.18%) |
Jan 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 777,606 | -11.81(-2.84%) |
Jan 19, 2022 | 426.02 | 435.51 | 413.29 | 416.05 | 766,432 | -10.22(-2.40%) |
Jan 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 1,197,539 | -21.19(-4.74%) |
Jan 14, 2022 | 447.46 | 0 | -8.76(-1.92%) | |||
Jan 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 820,500 | -16.80(-3.55%) |
Jan 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 527,802 | -9.00(-1.87%) |
Jan 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 389,647 | +2.42(+0.50%) |
Jan 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 752,589 | -15.20(-3.07%) |
Jan 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 636,789 | -23.14(-4.47%) |
Jan 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 450,803 | +12.02(+2.38%) |
Jan 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 644,707 | -24.17(-4.56%) |
Jan 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 390,162 | -8.23(-1.53%) |
Jan 03, 2022 | 540.45 | 556.59 | 537.39 | 538.32 | 348,765 | +2.38(+0.44%) |
Dec 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 326,374 | -0.79(-0.15%) |
Dec 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 301,529 | +3.08(+0.58%) |
Dec 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 350,055 | +4.66(+0.88%) |
Dec 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 419,740 | -12.79(-2.36%) |
Dec 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 300,209 | -4.31(-0.79%) |
Dec 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 175,756 | +1.52(+0.28%) |
Dec 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 297,116 | -3.77(-0.69%) |
Dec 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 359,472 | +20.92(+3.97%) |
Dec 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 381,634 | -25.40(-4.59%) |
Dec 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 631,850 | +6.33(+1.16%) |
Dec 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 484,320 | -21.54(-3.79%) |
Dec 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 410,768 | -0.17(-0.03%) |
Dec 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 404,154 | +1.00(+0.18%) |
Dec 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 549,733 | -35.80(-5.94%) |
Dec 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 908,979 | -5.51(-0.91%) |
Dec 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 2,471,943 | +31.55(+5.47%) |
Dec 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 1,196,713 | +0.62(+0.11%) |
Dec 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 382,908 | +13.82(+2.46%) |
Dec 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 590,566 | +25.38(+4.73%) |
Dec 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 514,517 | -23.61(-4.21%) |
Dec 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 383,409 | -4.11(-0.73%) |