Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 524.06 | 530.88 | 510.34 | 525.00 | 636,214 | +6.12(+1.18%) |
Feb 25, 2022 | 520.80 | 523.71 | 511.26 | 518.88 | 529,004 | -6.12(-1.17%) |
Feb 24, 2022 | 453.40 | 526.42 | 452.50 | 525.00 | 750,184 | +46.58(+9.74%) |
Feb 23, 2022 | 478.00 | 487.77 | 475.12 | 478.42 | 663,892 | -0.15(-0.03%) |
Feb 22, 2022 | 491.78 | 506.78 | 477.30 | 478.57 | 567,585 | -19.02(-3.82%) |
Feb 18, 2022 | 497.59 | 0 | -9.99(-1.97%) | |||
Feb 17, 2022 | 536.82 | 536.82 | 500.10 | 507.58 | 696,812 | -35.22(-6.49%) |
Feb 16, 2022 | 547.60 | 547.97 | 530.22 | 542.80 | 468,668 | -13.16(-2.37%) |
Feb 15, 2022 | 550.74 | 557.16 | 537.46 | 555.96 | 571,071 | +10.07(+1.84%) |
Feb 14, 2022 | 530.00 | 571.91 | 526.38 | 545.89 | 688,054 | +0.97(+0.18%) |
Feb 11, 2022 | 586.72 | 596.17 | 530.07 | 544.92 | 2,187,545 | +10.46(+1.96%) |
Feb 10, 2022 | 515.82 | 563.23 | 503.34 | 534.46 | 1,729,719 | +11.60(+2.22%) |
Feb 09, 2022 | 501.77 | 529.79 | 498.06 | 522.86 | 1,284,068 | +28.66(+5.80%) |
Feb 08, 2022 | 469.19 | 499.95 | 465.55 | 494.20 | 950,082 | +16.18(+3.38%) |
Feb 07, 2022 | 474.76 | 504.99 | 473.50 | 478.02 | 543,267 | +5.89(+1.25%) |
Feb 04, 2022 | 455.00 | 478.12 | 451.02 | 472.13 | 781,332 | +21.41(+4.75%) |
Feb 03, 2022 | 463.99 | 446.87 | 450.72 | 791,826 | -30.28(-6.30%) | |
Feb 02, 2022 | 495.38 | 500.00 | 469.09 | 481.00 | 640,159 | -9.47(-1.93%) |
Feb 01, 2022 | 496.76 | 499.50 | 470.00 | 490.47 | 749,976 | +1.67(+0.34%) |
Jan 31, 2022 | 460.40 | 488.80 | 488.80 | 837,882 | +32.66(+7.16%) | |
Jan 28, 2022 | 431.76 | 458.55 | 421.24 | 456.14 | 700,753 | +29.27(+6.86%) |
Jan 27, 2022 | 449.46 | 451.44 | 422.82 | 426.87 | 756,735 | -3.31(-0.77%) |
Jan 26, 2022 | 455.06 | 459.60 | 423.17 | 430.18 | 798,656 | -4.93(-1.13%) |
Jan 25, 2022 | 452.05 | 459.78 | 429.05 | 435.11 | 1,065,326 | -29.96(-6.44%) |
Jan 24, 2022 | 417.13 | 472.99 | 403.00 | 465.07 | 1,545,310 | +37.40(+8.75%) |
Jan 21, 2022 | 445.00 | 456.44 | 426.33 | 427.67 | 797,156 | -22.97(-5.10%) |
Jan 20, 2022 | 468.47 | 476.99 | 450.05 | 450.64 | 875,434 | -2.32(-0.51%) |
Jan 19, 2022 | 454.39 | 475.03 | 452.08 | 452.96 | 816,100 | +5.66(+1.27%) |
Jan 18, 2022 | 451.00 | 473.56 | 440.32 | 447.30 | 972,605 | -14.90(-3.22%) |
Jan 14, 2022 | 462.20 | 0 | -13.27(-2.79%) | |||
Jan 13, 2022 | 513.68 | 515.66 | 473.80 | 475.47 | 974,451 | -32.72(-6.44%) |
Jan 12, 2022 | 527.00 | 544.97 | 502.80 | 508.19 | 1,166,387 | -22.44(-4.23%) |
Jan 11, 2022 | 524.81 | 540.92 | 517.83 | 530.63 | 789,160 | +4.74(+0.90%) |
Jan 10, 2022 | 491.00 | 528.18 | 483.73 | 525.89 | 1,225,374 | +16.20(+3.18%) |
Jan 07, 2022 | 520.00 | 539.88 | 498.34 | 509.69 | 904,813 | -15.72(-2.99%) |
Jan 06, 2022 | 510.88 | 542.18 | 498.09 | 525.41 | 1,462,456 | +12.55(+2.45%) |
Jan 05, 2022 | 550.01 | 550.01 | 508.84 | 512.86 | 1,622,011 | -52.05(-9.21%) |
Jan 04, 2022 | 609.00 | 609.00 | 540.47 | 564.91 | 1,869,713 | -42.68(-7.02%) |
Jan 03, 2022 | 659.24 | 659.24 | 600.48 | 607.59 | 887,686 | -51.56(-7.82%) |
Dec 31, 2021 | 660.06 | 670.61 | 655.00 | 659.15 | 341,808 | -4.10(-0.62%) |
Dec 30, 2021 | 657.94 | 679.00 | 654.15 | 663.25 | 242,229 | +4.10(+0.62%) |
Dec 29, 2021 | 666.11 | 666.11 | 643.23 | 659.15 | 403,955 | -7.01(-1.05%) |
Dec 28, 2021 | 676.84 | 685.16 | 661.50 | 666.16 | 285,824 | -9.53(-1.41%) |
Dec 27, 2021 | 683.48 | 690.95 | 673.97 | 675.69 | 347,204 | +0.69(+0.10%) |
Dec 23, 2021 | 675.49 | 681.56 | 664.59 | 675.00 | 256,368 | -3.54(-0.52%) |
Dec 22, 2021 | 680.82 | 689.31 | 654.53 | 678.54 | 757,200 | -1.66(-0.24%) |
Dec 21, 2021 | 656.98 | 681.35 | 636.50 | 680.20 | 447,122 | +29.05(+4.46%) |
Dec 20, 2021 | 654.25 | 667.07 | 643.19 | 651.15 | 415,744 | -17.35(-2.60%) |
Dec 17, 2021 | 650.00 | 681.44 | 640.49 | 668.50 | 1,086,451 | +17.82(+2.74%) |
Dec 16, 2021 | 708.64 | 711.43 | 643.01 | 650.68 | 938,886 | -52.35(-7.45%) |
Dec 15, 2021 | 690.48 | 706.12 | 671.74 | 703.03 | 804,291 | +15.32(+2.23%) |
Dec 14, 2021 | 714.29 | 714.29 | 674.66 | 687.71 | 807,218 | -38.44(-5.29%) |
Dec 13, 2021 | 737.91 | 749.98 | 719.02 | 726.15 | 621,764 | +2.86(+0.40%) |
Dec 10, 2021 | 743.32 | 773.66 | 713.73 | 723.29 | 577,848 | -15.65(-2.12%) |
Dec 09, 2021 | 779.64 | 786.71 | 730.60 | 738.94 | 533,609 | -39.54(-5.08%) |
Dec 08, 2021 | 767.13 | 789.53 | 744.66 | 778.48 | 460,454 | +17.38(+2.28%) |
Dec 07, 2021 | 739.48 | 771.25 | 737.84 | 761.10 | 507,156 | +48.69(+6.83%) |
Dec 06, 2021 | 730.01 | 733.00 | 680.01 | 712.41 | 1,178,035 | -32.62(-4.38%) |
Dec 03, 2021 | 795.00 | 797.00 | 705.79 | 745.03 | 890,176 | -48.69(-6.13%) |
Dec 02, 2021 | 760.80 | 797.08 | 758.91 | 793.72 | 543,004 | +28.08(+3.67%) |