Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 460.50 | 467.85 | 454.58 | 463.74 | 1,484,544 | -2.84(-0.61%) |
Feb 25, 2022 | 458.89 | 466.57 | 456.90 | 466.57 | 2,407,923 | +7.65(+1.67%) |
Feb 24, 2022 | 425.51 | 459.66 | 424.49 | 458.92 | 2,949,641 | +16.20(+3.66%) |
Feb 23, 2022 | 458.80 | 463.58 | 441.30 | 442.73 | 2,221,840 | -10.81(-2.38%) |
Feb 22, 2022 | 451.38 | 464.42 | 446.34 | 453.54 | 2,852,211 | -2.78(-0.61%) |
Feb 18, 2022 | 456.31 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.11 | 473.76 | 460.75 | 461.47 | 2,040,805 | -18.12(-3.78%) |
Feb 16, 2022 | 473.43 | 481.25 | 469.24 | 479.59 | 920,023 | +0.27(+0.06%) |
Feb 15, 2022 | 464.08 | 480.56 | 462.85 | 479.32 | 1,663,547 | +25.07(+5.52%) |
Feb 14, 2022 | 455.36 | 463.42 | 448.32 | 454.25 | 1,937,172 | +0.43(+0.09%) |
Feb 11, 2022 | 478.95 | 482.44 | 450.56 | 453.82 | 2,686,336 | -24.33(-5.09%) |
Feb 10, 2022 | 481.50 | 496.71 | 475.43 | 478.15 | 1,572,119 | -15.38(-3.12%) |
Feb 09, 2022 | 484.16 | 493.60 | 478.09 | 493.54 | 1,723,022 | +15.68(+3.28%) |
Feb 08, 2022 | 464.10 | 478.83 | 463.32 | 477.86 | 1,000,650 | +11.78(+2.53%) |
Feb 07, 2022 | 467.49 | 473.86 | 464.31 | 466.07 | 1,194,586 | -0.26(-0.06%) |
Feb 04, 2022 | 461.52 | 470.33 | 455.27 | 466.34 | 1,725,143 | +2.66(+0.57%) |
Feb 03, 2022 | 472.58 | 461.90 | 463.68 | 2,215,714 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.39 | 486.00 | 475.57 | 484.77 | 1,776,089 | +11.94(+2.53%) |
Feb 01, 2022 | 473.52 | 474.28 | 461.03 | 472.83 | 1,384,024 | +3.90(+0.83%) |
Jan 31, 2022 | 447.26 | 469.64 | 468.93 | 2,673,929 | +23.90(+5.37%) | |
Jan 28, 2022 | 436.30 | 445.03 | 423.75 | 445.03 | 2,444,693 | +8.37(+1.92%) |
Jan 27, 2022 | 461.52 | 462.07 | 435.19 | 436.65 | 2,864,070 | -20.34(-4.45%) |
Jan 26, 2022 | 462.72 | 476.07 | 450.08 | 457.00 | 2,897,096 | +6.91(+1.54%) |
Jan 25, 2022 | 455.51 | 459.33 | 447.49 | 450.08 | 3,633,564 | -17.45(-3.73%) |
Jan 24, 2022 | 452.59 | 468.40 | 437.11 | 467.53 | 5,271,540 | +5.28(+1.14%) |
Jan 21, 2022 | 466.79 | 480.06 | 461.22 | 462.25 | 4,753,236 | -7.82(-1.66%) |
Jan 20, 2022 | 489.04 | 492.92 | 469.45 | 470.07 | 2,843,961 | -15.22(-3.14%) |
Jan 19, 2022 | 504.06 | 507.16 | 484.94 | 485.29 | 3,377,670 | -14.71(-2.94%) |
Jan 18, 2022 | 515.03 | 515.10 | 498.91 | 500.00 | 2,619,590 | -23.39(-4.47%) |
Jan 14, 2022 | 523.39 | 0 | +12.23(+2.39%) | |||
Jan 13, 2022 | 531.38 | 535.81 | 509.86 | 511.16 | 1,113,875 | -12.22(-2.33%) |
Jan 12, 2022 | 524.58 | 528.20 | 518.16 | 523.38 | 1,216,735 | +3.81(+0.73%) |
Jan 11, 2022 | 508.25 | 520.17 | 504.50 | 519.56 | 1,068,626 | +9.59(+1.88%) |
Jan 10, 2022 | 503.47 | 511.07 | 492.92 | 509.97 | 1,831,394 | +0.19(+0.04%) |
Jan 07, 2022 | 524.50 | 526.42 | 508.19 | 509.78 | 778,666 | -15.23(-2.90%) |
Jan 06, 2022 | 520.88 | 526.82 | 515.24 | 525.01 | 999,717 | +4.05(+0.78%) |
Jan 05, 2022 | 535.15 | 539.75 | 520.49 | 520.96 | 1,276,074 | -18.32(-3.40%) |
Jan 04, 2022 | 543.35 | 546.73 | 526.29 | 539.28 | 1,194,440 | -1.66(-0.31%) |
Jan 03, 2022 | 533.97 | 541.47 | 531.87 | 540.94 | 578,585 | +10.54(+1.99%) |
Dec 31, 2021 | 532.55 | 536.09 | 530.34 | 530.40 | 414,960 | -1.60(-0.30%) |
Dec 30, 2021 | 536.94 | 539.17 | 530.35 | 532.00 | 462,966 | -6.09(-1.13%) |
Dec 29, 2021 | 537.06 | 541.45 | 534.79 | 538.09 | 426,325 | +0.82(+0.15%) |
Dec 28, 2021 | 545.77 | 545.78 | 534.79 | 537.27 | 673,401 | -5.99(-1.10%) |
Dec 27, 2021 | 530.71 | 543.38 | 530.58 | 543.26 | 853,651 | +14.49(+2.74%) |
Dec 23, 2021 | 524.75 | 532.20 | 524.74 | 528.77 | 716,070 | +5.06(+0.97%) |
Dec 22, 2021 | 515.65 | 523.71 | 512.97 | 523.71 | 727,782 | +5.39(+1.04%) |
Dec 21, 2021 | 511.55 | 518.57 | 504.55 | 518.32 | 552,259 | +18.05(+3.61%) |
Dec 20, 2021 | 496.89 | 504.17 | 494.81 | 500.27 | 731,408 | -3.95(-0.78%) |
Dec 17, 2021 | 500.44 | 512.26 | 498.77 | 504.22 | 922,247 | -1.19(-0.24%) |
Dec 16, 2021 | 530.62 | 532.12 | 502.38 | 505.41 | 953,547 | -23.06(-4.36%) |
Dec 15, 2021 | 510.79 | 528.95 | 503.93 | 528.47 | 796,410 | +18.71(+3.67%) |
Dec 14, 2021 | 505.93 | 512.44 | 503.12 | 509.75 | 984,545 | -2.46(-0.48%) |
Dec 13, 2021 | 528.31 | 528.55 | 511.32 | 512.22 | 779,249 | -14.02(-2.66%) |
Dec 10, 2021 | 531.04 | 533.57 | 519.78 | 526.24 | 689,994 | +4.92(+0.94%) |
Dec 09, 2021 | 530.43 | 535.73 | 520.86 | 521.32 | 571,481 | -12.27(-2.30%) |
Dec 08, 2021 | 534.23 | 534.70 | 528.08 | 533.59 | 568,789 | -3.50(-0.65%) |
Dec 07, 2021 | 522.71 | 538.14 | 522.71 | 537.08 | 918,678 | +25.80(+5.05%) |
Dec 06, 2021 | 510.94 | 512.84 | 495.28 | 511.28 | 711,835 | -0.65(-0.13%) |
Dec 03, 2021 | 520.50 | 525.65 | 506.19 | 511.94 | 850,641 | -1.30(-0.25%) |
Dec 02, 2021 | 507.21 | 512.10 | 505.44 | 513.23 | 1,063,916 | +0.74(+0.14%) |