Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 492.63 | 496.85 | 484.60 | 489.53 | 919,833 | -11.24(-2.24%) |
Feb 25, 2022 | 498.57 | 502.56 | 488.68 | 500.77 | 934,259 | +4.62(+0.93%) |
Feb 24, 2022 | 480.02 | 497.62 | 478.31 | 496.14 | 1,522,812 | -0.91(-0.18%) |
Feb 23, 2022 | 513.34 | 518.01 | 495.41 | 497.05 | 688,785 | -11.62(-2.28%) |
Feb 22, 2022 | 508.83 | 520.20 | 503.49 | 508.67 | 611,950 | -5.55(-1.08%) |
Feb 18, 2022 | 514.22 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.18 | 525.78 | 515.62 | 518.60 | 451,140 | -10.81(-2.04%) |
Feb 16, 2022 | 529.31 | 532.86 | 520.38 | 529.41 | 275,631 | -2.71(-0.51%) |
Feb 15, 2022 | 530.91 | 536.55 | 525.18 | 532.11 | 392,590 | +13.06(+2.52%) |
Feb 14, 2022 | 519.19 | 522.41 | 508.29 | 519.05 | 494,733 | -1.26(-0.24%) |
Feb 11, 2022 | 531.71 | 535.86 | 516.16 | 520.31 | 483,301 | -10.57(-1.99%) |
Feb 10, 2022 | 535.23 | 543.92 | 526.76 | 530.88 | 567,335 | -15.93(-2.91%) |
Feb 09, 2022 | 523.90 | 549.54 | 522.00 | 546.81 | 503,921 | +14.93(+2.81%) |
Feb 08, 2022 | 515.13 | 532.73 | 511.24 | 531.88 | 687,891 | -4.20(-0.78%) |
Feb 07, 2022 | 537.34 | 546.35 | 531.48 | 536.08 | 630,849 | -4.15(-0.77%) |
Feb 04, 2022 | 523.44 | 548.52 | 518.63 | 540.23 | 699,193 | +14.02(+2.67%) |
Feb 03, 2022 | 525.90 | 531.94 | 526.20 | 678,403 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.58 | 546.58 | 525.34 | 535.47 | 651,635 | +4.32(+0.81%) |
Feb 01, 2022 | 524.44 | 531.97 | 513.34 | 531.16 | 914,274 | +9.04(+1.73%) |
Jan 31, 2022 | 497.76 | 523.17 | 522.12 | 837,294 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.87 | 496.24 | 464.98 | 494.86 | 565,512 | +15.91(+3.32%) |
Jan 27, 2022 | 478.45 | 503.40 | 475.91 | 478.95 | 1,107,042 | -0.33(-0.07%) |
Jan 26, 2022 | 490.35 | 499.00 | 473.85 | 479.28 | 886,831 | -0.77(-0.16%) |
Jan 25, 2022 | 482.34 | 488.61 | 476.86 | 480.05 | 722,425 | -13.78(-2.79%) |
Jan 24, 2022 | 477.40 | 495.07 | 462.60 | 493.83 | 935,821 | +6.09(+1.25%) |
Jan 21, 2022 | 500.32 | 502.50 | 486.54 | 487.74 | 665,640 | -14.64(-2.91%) |
Jan 20, 2022 | 506.45 | 518.78 | 501.31 | 502.38 | 588,452 | +2.39(+0.48%) |
Jan 19, 2022 | 508.78 | 518.16 | 499.44 | 500.00 | 538,695 | -3.20(-0.64%) |
Jan 18, 2022 | 500.27 | 509.23 | 495.24 | 503.20 | 666,269 | -9.79(-1.91%) |
Jan 14, 2022 | 512.99 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.44 | 549.31 | 516.71 | 519.48 | 612,579 | -25.00(-4.59%) |
Jan 12, 2022 | 546.04 | 553.17 | 540.51 | 544.48 | 547,134 | +5.61(+1.04%) |
Jan 11, 2022 | 530.04 | 540.96 | 525.26 | 538.87 | 694,855 | +11.16(+2.11%) |
Jan 10, 2022 | 528.32 | 530.84 | 514.57 | 527.71 | 1,110,168 | -9.88(-1.84%) |
Jan 07, 2022 | 548.28 | 551.38 | 537.27 | 537.59 | 566,434 | -10.69(-1.95%) |
Jan 06, 2022 | 547.91 | 551.22 | 535.85 | 548.28 | 724,468 | -3.06(-0.55%) |
Jan 05, 2022 | 574.77 | 576.38 | 550.45 | 551.34 | 563,105 | -24.36(-4.23%) |
Jan 04, 2022 | 589.37 | 590.49 | 568.78 | 575.70 | 392,040 | -4.33(-0.75%) |
Jan 03, 2022 | 598.29 | 601.02 | 573.62 | 580.03 | 305,493 | -16.66(-2.79%) |
Dec 31, 2021 | 595.47 | 600.18 | 594.57 | 596.69 | 153,900 | +0.15(+0.02%) |
Dec 30, 2021 | 600.65 | 602.43 | 596.26 | 596.55 | 171,138 | -2.19(-0.37%) |
Dec 29, 2021 | 600.13 | 602.90 | 595.12 | 598.74 | 160,058 | -0.18(-0.03%) |
Dec 28, 2021 | 604.40 | 606.89 | 598.59 | 598.92 | 135,530 | -3.69(-0.61%) |
Dec 27, 2021 | 599.18 | 603.77 | 595.00 | 602.61 | 180,876 | +7.30(+1.23%) |
Dec 23, 2021 | 593.28 | 600.50 | 592.07 | 595.31 | 188,664 | +6.90(+1.17%) |
Dec 22, 2021 | 579.82 | 589.66 | 576.37 | 588.40 | 272,740 | +9.27(+1.60%) |
Dec 21, 2021 | 570.37 | 580.11 | 563.67 | 579.13 | 280,209 | +14.96(+2.65%) |
Dec 20, 2021 | 564.46 | 567.10 | 558.21 | 564.17 | 474,424 | -10.63(-1.85%) |
Dec 17, 2021 | 577.01 | 581.26 | 566.27 | 574.81 | 601,527 | -4.77(-0.82%) |
Dec 16, 2021 | 591.93 | 598.91 | 576.55 | 579.58 | 416,681 | -7.11(-1.21%) |
Dec 15, 2021 | 578.57 | 587.15 | 573.85 | 586.69 | 455,329 | +11.05(+1.92%) |
Dec 14, 2021 | 597.54 | 599.77 | 571.43 | 575.64 | 534,558 | -29.89(-4.94%) |
Dec 13, 2021 | 610.36 | 617.45 | 603.64 | 605.53 | 503,653 | -6.21(-1.02%) |
Dec 10, 2021 | 610.11 | 613.89 | 604.34 | 611.74 | 197,777 | +7.99(+1.32%) |
Dec 09, 2021 | 627.02 | 627.02 | 603.09 | 603.75 | 356,372 | -25.47(-4.05%) |
Dec 08, 2021 | 619.28 | 630.10 | 615.33 | 629.22 | 265,552 | +8.78(+1.42%) |
Dec 07, 2021 | 605.92 | 620.61 | 604.55 | 620.44 | 310,457 | +28.17(+4.76%) |
Dec 06, 2021 | 589.29 | 595.92 | 577.53 | 592.27 | 383,344 | +4.58(+0.78%) |
Dec 03, 2021 | 616.12 | 616.97 | 577.16 | 587.69 | 434,351 | -25.45(-4.15%) |
Dec 02, 2021 | 600.45 | 620.33 | 600.45 | 613.14 | 458,766 | +12.88(+2.15%) |