Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 585.03 | 587.28 | 576.13 | 586.91 | 39,165 | +3.14(+0.54%) |
Feb 25, 2022 | 578.04 | 583.86 | 573.62 | 583.77 | 23,048 | +9.38(+1.63%) |
Feb 24, 2022 | 554.61 | 575.85 | 554.61 | 574.38 | 18,144 | +11.45(+2.03%) |
Feb 23, 2022 | 572.14 | 572.14 | 560.70 | 562.93 | 26,823 | -11.26(-1.96%) |
Feb 22, 2022 | 582.56 | 582.78 | 571.47 | 574.19 | 22,543 | -10.84(-1.85%) |
Feb 18, 2022 | 585.03 | 0 | +4.00(+0.69%) | |||
Feb 17, 2022 | 589.03 | 589.03 | 570.43 | 581.02 | 19,618 | -13.03(-2.19%) |
Feb 16, 2022 | 580.10 | 596.46 | 580.10 | 594.06 | 14,837 | +2.55(+0.43%) |
Feb 15, 2022 | 579.87 | 597.04 | 578.62 | 591.51 | 18,836 | +14.54(+2.52%) |
Feb 14, 2022 | 586.38 | 586.38 | 569.07 | 576.97 | 20,668 | -5.60(-0.96%) |
Feb 11, 2022 | 577.01 | 586.80 | 577.01 | 582.57 | 22,030 | +8.43(+1.47%) |
Feb 10, 2022 | 583.71 | 596.50 | 569.57 | 574.14 | 22,668 | -19.29(-3.25%) |
Feb 09, 2022 | 583.35 | 596.17 | 583.35 | 593.43 | 26,581 | +14.76(+2.55%) |
Feb 08, 2022 | 562.95 | 580.44 | 562.95 | 578.67 | 19,122 | +15.53(+2.76%) |
Feb 07, 2022 | 562.01 | 568.26 | 559.82 | 563.14 | 11,863 | -1.02(-0.18%) |
Feb 04, 2022 | 560.52 | 565.98 | 556.52 | 564.15 | 12,717 | +1.94(+0.35%) |
Feb 03, 2022 | 563.32 | 558.51 | 562.21 | 17,653 | -4.65(-0.82%) | |
Feb 02, 2022 | 572.42 | 572.42 | 560.12 | 566.86 | 22,129 | -8.91(-1.55%) |
Feb 01, 2022 | 574.61 | 578.69 | 565.23 | 575.77 | 22,487 | -3.72(-0.64%) |
Jan 31, 2022 | 556.39 | 579.49 | 579.49 | 60,838 | +20.23(+3.62%) | |
Jan 28, 2022 | 557.59 | 560.89 | 544.19 | 559.26 | 36,538 | +3.56(+0.64%) |
Jan 27, 2022 | 567.52 | 570.80 | 555.69 | 555.69 | 41,475 | -11.02(-1.95%) |
Jan 26, 2022 | 583.74 | 590.34 | 563.97 | 566.72 | 22,015 | -11.23(-1.94%) |
Jan 25, 2022 | 582.19 | 589.11 | 571.27 | 577.94 | 25,271 | -10.12(-1.72%) |
Jan 24, 2022 | 576.92 | 592.15 | 571.00 | 588.06 | 31,178 | +9.03(+1.56%) |
Jan 21, 2022 | 580.19 | 586.81 | 576.41 | 579.03 | 18,091 | -1.89(-0.33%) |
Jan 20, 2022 | 596.31 | 604.26 | 578.23 | 580.92 | 29,484 | -13.02(-2.19%) |
Jan 19, 2022 | 599.15 | 602.35 | 591.07 | 593.94 | 26,711 | -4.29(-0.72%) |
Jan 18, 2022 | 618.24 | 618.24 | 596.54 | 598.24 | 23,311 | -17.89(-2.90%) |
Jan 14, 2022 | 616.12 | 0 | +9.42(+1.55%) | |||
Jan 13, 2022 | 604.68 | 629.03 | 604.68 | 606.71 | 26,185 | +3.43(+0.57%) |
Jan 12, 2022 | 609.61 | 614.80 | 603.28 | 603.28 | 22,434 | -7.31(-1.20%) |
Jan 11, 2022 | 615.51 | 626.99 | 609.61 | 610.59 | 17,047 | -1.75(-0.29%) |
Jan 10, 2022 | 615.59 | 619.93 | 610.53 | 612.35 | 16,529 | -2.22(-0.36%) |
Jan 07, 2022 | 623.19 | 625.78 | 614.43 | 614.57 | 23,267 | -9.01(-1.44%) |
Jan 06, 2022 | 632.93 | 639.06 | 623.57 | 623.57 | 17,045 | -7.91(-1.25%) |
Jan 05, 2022 | 637.66 | 644.31 | 631.12 | 631.48 | 27,991 | -3.42(-0.54%) |
Jan 04, 2022 | 644.62 | 657.27 | 633.90 | 634.90 | 38,909 | -6.99(-1.09%) |
Jan 03, 2022 | 628.87 | 647.92 | 623.29 | 641.89 | 59,330 | +28.60(+4.66%) |
Dec 31, 2021 | 581.40 | 614.07 | 581.40 | 613.29 | 39,660 | +37.81(+6.57%) |
Dec 30, 2021 | 574.62 | 577.10 | 573.27 | 575.48 | 14,908 | +3.39(+0.59%) |
Dec 29, 2021 | 579.31 | 579.31 | 572.08 | 572.09 | 12,007 | -1.66(-0.29%) |
Dec 28, 2021 | 571.73 | 574.51 | 569.64 | 573.76 | 16,553 | +2.59(+0.45%) |
Dec 27, 2021 | 570.09 | 571.17 | 566.72 | 571.17 | 12,652 | +1.02(+0.18%) |
Dec 23, 2021 | 560.65 | 572.42 | 560.10 | 570.14 | 8,792 | +2.52(+0.44%) |
Dec 22, 2021 | 559.19 | 570.24 | 559.19 | 567.62 | 7,775 | +0.75(+0.13%) |
Dec 21, 2021 | 555.03 | 568.66 | 555.03 | 566.87 | 24,895 | +21.23(+3.89%) |
Dec 20, 2021 | 548.51 | 548.51 | 533.37 | 545.64 | 23,564 | -8.97(-1.62%) |
Dec 17, 2021 | 555.94 | 560.69 | 551.24 | 554.61 | 49,237 | -2.14(-0.38%) |
Dec 16, 2021 | 568.14 | 571.47 | 552.69 | 556.75 | 20,201 | -6.09(-1.08%) |
Dec 15, 2021 | 564.18 | 565.15 | 554.89 | 562.84 | 25,559 | -0.91(-0.16%) |
Dec 14, 2021 | 568.03 | 568.03 | 561.47 | 563.75 | 25,580 | -1.46(-0.26%) |
Dec 13, 2021 | 570.67 | 570.67 | 561.58 | 565.21 | 10,118 | -5.46(-0.96%) |
Dec 10, 2021 | 570.96 | 573.71 | 568.14 | 570.67 | 14,370 | +0.76(+0.13%) |
Dec 09, 2021 | 575.64 | 579.89 | 568.86 | 569.91 | 16,983 | -10.30(-1.78%) |
Dec 08, 2021 | 574.89 | 582.10 | 573.59 | 580.21 | 9,314 | +6.74(+1.18%) |
Dec 07, 2021 | 589.42 | 589.60 | 572.73 | 573.47 | 15,123 | -9.72(-1.67%) |
Dec 06, 2021 | 564.92 | 587.82 | 564.92 | 583.19 | 21,227 | +23.14(+4.13%) |
Dec 03, 2021 | 562.37 | 563.21 | 557.84 | 560.05 | 15,995 | -4.00(-0.71%) |
Dec 02, 2021 | 548.98 | 567.10 | 548.98 | 564.06 | 15,528 | +19.10(+3.51%) |