Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 401.57 | 447.12 | 401.57 | 443.00 | 594,793 | +38.00(+9.38%) |
Feb 25, 2022 | 403.00 | 411.99 | 395.04 | 405.00 | 406,994 | +8.04(+2.03%) |
Feb 24, 2022 | 340.24 | 399.40 | 336.84 | 396.96 | 730,530 | +31.93(+8.75%) |
Feb 23, 2022 | 390.50 | 393.20 | 363.00 | 365.03 | 362,079 | -12.67(-3.35%) |
Feb 22, 2022 | 375.81 | 390.00 | 368.04 | 377.70 | 467,172 | -18.27(-4.61%) |
Feb 18, 2022 | 395.97 | 0 | -8.63(-2.13%) | |||
Feb 17, 2022 | 420.23 | 423.30 | 401.88 | 404.60 | 373,471 | -30.38(-6.98%) |
Feb 16, 2022 | 428.52 | 437.51 | 416.03 | 434.98 | 330,357 | -2.26(-0.52%) |
Feb 15, 2022 | 431.01 | 438.28 | 424.50 | 437.24 | 313,603 | +27.75(+6.78%) |
Feb 14, 2022 | 414.70 | 429.49 | 405.00 | 409.49 | 341,900 | -1.52(-0.37%) |
Feb 11, 2022 | 430.11 | 443.65 | 405.50 | 411.01 | 497,170 | -20.47(-4.74%) |
Feb 10, 2022 | 439.50 | 463.04 | 424.54 | 431.48 | 620,489 | -15.12(-3.39%) |
Feb 09, 2022 | 430.00 | 446.60 | 422.20 | 446.60 | 398,244 | +21.17(+4.98%) |
Feb 08, 2022 | 408.75 | 426.73 | 403.48 | 425.43 | 488,642 | +11.96(+2.89%) |
Feb 07, 2022 | 404.51 | 433.33 | 404.00 | 413.47 | 1,086,615 | +21.83(+5.57%) |
Feb 04, 2022 | 340.76 | 398.58 | 339.74 | 391.64 | 946,171 | +51.55(+15.16%) |
Feb 03, 2022 | 340.00 | 356.85 | 340.09 | 554,085 | -8.75(-2.51%) | |
Feb 02, 2022 | 366.74 | 368.69 | 336.04 | 348.84 | 738,087 | -24.16(-6.48%) |
Feb 01, 2022 | 382.86 | 390.95 | 362.69 | 373.00 | 640,050 | +34.05(+10.05%) |
Jan 28, 2022 | 328.69 | 342.10 | 307.19 | 338.95 | 814,328 | +19.50(+6.10%) |
Jan 27, 2022 | 360.00 | 360.00 | 317.59 | 319.45 | 873,656 | -34.20(-9.67%) |
Jan 26, 2022 | 393.66 | 393.66 | 345.95 | 353.65 | 788,209 | -11.40(-3.12%) |
Jan 25, 2022 | 369.99 | 379.40 | 355.00 | 365.05 | 831,432 | -5.40(-1.46%) |
Jan 24, 2022 | 320.00 | 373.00 | 319.00 | 370.45 | 1,505,343 | -5.44(-1.45%) |
Jan 21, 2022 | 422.84 | 434.07 | 365.99 | 375.89 | 1,571,392 | -81.64(-17.84%) |
Jan 20, 2022 | 467.09 | 490.87 | 455.50 | 457.53 | 436,974 | -2.89(-0.63%) |
Jan 19, 2022 | 482.79 | 491.99 | 458.46 | 460.42 | 421,532 | -7.86(-1.68%) |
Jan 18, 2022 | 484.80 | 489.56 | 466.62 | 468.28 | 408,453 | -31.28(-6.26%) |
Jan 14, 2022 | 499.56 | 0 | +9.97(+2.04%) | |||
Jan 13, 2022 | 521.85 | 527.69 | 487.51 | 489.59 | 323,721 | -25.05(-4.87%) |
Jan 12, 2022 | 524.00 | 529.98 | 510.72 | 514.64 | 361,123 | +8.08(+1.60%) |
Jan 11, 2022 | 482.30 | 513.08 | 474.17 | 506.56 | 472,998 | +24.61(+5.11%) |
Jan 10, 2022 | 463.69 | 482.26 | 448.25 | 481.95 | 559,757 | -1.00(-0.21%) |
Jan 07, 2022 | 490.90 | 500.00 | 471.21 | 482.95 | 425,830 | -15.67(-3.14%) |
Jan 06, 2022 | 500.00 | 508.50 | 477.81 | 498.62 | 482,437 | -10.48(-2.06%) |
Jan 05, 2022 | 541.76 | 552.51 | 507.49 | 509.10 | 546,335 | -41.97(-7.62%) |
Jan 04, 2022 | 560.15 | 576.26 | 535.02 | 551.07 | 392,811 | -6.72(-1.20%) |
Jan 03, 2022 | 550.61 | 561.33 | 543.00 | 557.79 | 346,012 | +13.30(+2.44%) |
Dec 31, 2021 | 566.90 | 575.00 | 543.33 | 544.49 | 336,334 | -17.85(-3.17%) |
Dec 30, 2021 | 555.88 | 575.45 | 555.88 | 562.34 | 320,666 | +6.25(+1.12%) |
Dec 29, 2021 | 566.96 | 569.86 | 551.24 | 556.09 | 275,412 | -11.88(-2.09%) |
Dec 28, 2021 | 590.00 | 590.23 | 562.62 | 567.97 | 345,292 | -40.31(-6.63%) |
Dec 27, 2021 | 600.00 | 621.52 | 598.40 | 608.28 | 312,152 | +11.07(+1.85%) |
Dec 23, 2021 | 568.30 | 600.00 | 563.01 | 597.21 | 545,108 | +27.22(+4.78%) |
Dec 22, 2021 | 568.36 | 578.52 | 562.00 | 569.99 | 270,967 | +2.49(+0.44%) |
Dec 21, 2021 | 567.70 | 574.76 | 556.78 | 567.50 | 282,097 | +21.11(+3.86%) |
Dec 20, 2021 | 546.39 | 563.64 | 543.00 | 546.39 | 343,395 | -25.19(-4.41%) |
Dec 17, 2021 | 553.55 | 580.84 | 528.81 | 571.58 | 847,576 | +4.64(+0.82%) |
Dec 16, 2021 | 595.72 | 602.08 | 559.66 | 566.94 | 401,120 | -31.65(-5.29%) |
Dec 15, 2021 | 577.61 | 603.00 | 548.00 | 598.59 | 528,148 | +18.21(+3.14%) |
Dec 14, 2021 | 580.38 | 584.50 | 556.54 | 580.38 | 351,815 | +8.74(+1.53%) |
Dec 13, 2021 | 594.95 | 594.99 | 565.56 | 571.64 | 375,107 | -29.20(-4.86%) |
Dec 10, 2021 | 613.61 | 619.53 | 581.35 | 600.84 | 351,370 | +8.96(+1.51%) |
Dec 09, 2021 | 621.50 | 625.27 | 587.44 | 591.88 | 375,319 | -44.66(-7.02%) |
Dec 08, 2021 | 623.67 | 641.50 | 612.00 | 636.54 | 226,460 | +8.37(+1.33%) |
Dec 07, 2021 | 621.00 | 647.19 | 621.00 | 628.17 | 394,063 | +31.70(+5.31%) |
Dec 06, 2021 | 594.92 | 604.01 | 565.73 | 596.47 | 645,325 | -34.52(-5.47%) |
Dec 03, 2021 | 675.93 | 683.89 | 616.24 | 630.99 | 809,127 | -52.37(-7.66%) |
Dec 02, 2021 | 691.52 | 711.85 | 667.06 | 683.36 | 499,426 | -22.11(-3.13%) |