Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 595.08 | 620.04 | 595.05 | 606.00 | 527,381 | -17.16(-2.75%) |
Feb 25, 2022 | 593.75 | 625.88 | 595.60 | 623.16 | 629,755 | +38.89(+6.66%) |
Feb 24, 2022 | 551.86 | 589.30 | 543.96 | 584.27 | 672,552 | -1.01(-0.17%) |
Feb 23, 2022 | 614.35 | 616.89 | 584.29 | 585.28 | 337,363 | -22.50(-3.70%) |
Feb 22, 2022 | 607.93 | 623.01 | 599.09 | 607.78 | 262,237 | -5.35(-0.87%) |
Feb 18, 2022 | 613.13 | 0 | -7.67(-1.24%) | |||
Feb 17, 2022 | 647.46 | 647.90 | 618.37 | 620.80 | 333,375 | -33.34(-5.10%) |
Feb 16, 2022 | 637.56 | 658.47 | 637.56 | 654.14 | 267,119 | +8.91(+1.38%) |
Feb 15, 2022 | 640.72 | 648.40 | 633.00 | 645.23 | 368,062 | +23.70(+3.81%) |
Feb 14, 2022 | 628.30 | 639.12 | 615.19 | 621.53 | 485,403 | -5.72(-0.91%) |
Feb 11, 2022 | 632.18 | 650.95 | 619.38 | 627.25 | 456,812 | -15.06(-2.34%) |
Feb 10, 2022 | 632.00 | 657.67 | 631.58 | 642.31 | 516,377 | +2.86(+0.45%) |
Feb 09, 2022 | 643.00 | 654.90 | 635.42 | 639.45 | 432,536 | +4.19(+0.66%) |
Feb 08, 2022 | 624.12 | 641.17 | 621.49 | 635.26 | 426,087 | +16.86(+2.73%) |
Feb 07, 2022 | 611.55 | 629.30 | 607.16 | 618.40 | 309,814 | +5.09(+0.83%) |
Feb 04, 2022 | 602.12 | 619.79 | 597.97 | 613.31 | 526,680 | +12.30(+2.05%) |
Feb 03, 2022 | 599.58 | 601.01 | 838,778 | -6.98(-1.15%) | ||
Feb 02, 2022 | 616.00 | 617.85 | 597.99 | 607.99 | 487,719 | +2.11(+0.35%) |
Feb 01, 2022 | 580.50 | 608.00 | 577.59 | 605.88 | 674,644 | +21.98(+3.76%) |
Jan 31, 2022 | 558.50 | 583.90 | 613,078 | +25.43(+4.55%) | ||
Jan 28, 2022 | 541.13 | 560.70 | 532.00 | 558.47 | 553,495 | +15.73(+2.90%) |
Jan 27, 2022 | 574.88 | 584.78 | 538.00 | 542.74 | 475,863 | -17.71(-3.16%) |
Jan 26, 2022 | 572.43 | 583.98 | 546.29 | 560.45 | 775,269 | +5.63(+1.01%) |
Jan 25, 2022 | 560.45 | 567.00 | 542.00 | 554.82 | 675,265 | -15.19(-2.66%) |
Jan 24, 2022 | 557.60 | 572.70 | 530.65 | 570.01 | 1,055,985 | -11.75(-2.02%) |
Jan 21, 2022 | 628.26 | 641.62 | 581.76 | 581.76 | 1,312,790 | -66.18(-10.21%) |
Jan 20, 2022 | 654.27 | 674.35 | 645.02 | 647.94 | 475,658 | -7.06(-1.08%) |
Jan 19, 2022 | 677.03 | 677.25 | 646.51 | 655.00 | 691,661 | -13.36(-2.00%) |
Jan 18, 2022 | 699.28 | 704.99 | 664.65 | 668.36 | 536,032 | -36.05(-5.12%) |
Jan 14, 2022 | 704.41 | 0 | -7.23(-1.02%) | |||
Jan 13, 2022 | 740.63 | 743.97 | 705.60 | 711.64 | 368,664 | -26.13(-3.54%) |
Jan 12, 2022 | 737.98 | 752.68 | 735.85 | 737.77 | 351,616 | +4.32(+0.59%) |
Jan 11, 2022 | 718.07 | 733.45 | 700.52 | 733.45 | 446,581 | +22.24(+3.13%) |
Jan 10, 2022 | 731.85 | 735.37 | 693.53 | 711.21 | 546,485 | -21.94(-2.99%) |
Jan 07, 2022 | 733.29 | 746.70 | 724.98 | 733.15 | 404,669 | -0.14(-0.02%) |
Jan 06, 2022 | 687.20 | 734.54 | 682.89 | 733.29 | 593,113 | +51.36(+7.53%) |
Jan 05, 2022 | 710.17 | 710.17 | 678.49 | 681.93 | 311,581 | -24.22(-3.43%) |
Jan 04, 2022 | 701.95 | 715.33 | 699.48 | 706.15 | 403,023 | +17.98(+2.61%) |
Jan 03, 2022 | 688.17 | 692.62 | 678.25 | 688.17 | 281,559 | +9.93(+1.46%) |
Dec 31, 2021 | 674.17 | 681.26 | 671.00 | 678.24 | 327,898 | -1.21(-0.18%) |
Dec 30, 2021 | 681.66 | 691.66 | 678.65 | 679.45 | 143,350 | -3.74(-0.55%) |
Dec 29, 2021 | 684.62 | 688.56 | 678.65 | 683.19 | 130,647 | +2.12(+0.31%) |
Dec 28, 2021 | 687.88 | 689.94 | 677.21 | 681.07 | 139,646 | -8.55(-1.24%) |
Dec 27, 2021 | 674.79 | 689.63 | 674.79 | 689.62 | 126,924 | +14.86(+2.20%) |
Dec 23, 2021 | 680.00 | 682.53 | 674.00 | 674.76 | 145,381 | +2.07(+0.31%) |
Dec 22, 2021 | 663.21 | 673.92 | 661.02 | 672.69 | 197,157 | +7.43(+1.12%) |
Dec 21, 2021 | 650.96 | 665.98 | 647.46 | 665.26 | 305,223 | +27.62(+4.33%) |
Dec 20, 2021 | 637.95 | 640.16 | 625.02 | 637.64 | 497,924 | -16.37(-2.50%) |
Dec 17, 2021 | 681.93 | 681.93 | 647.79 | 654.01 | 805,251 | -28.28(-4.14%) |
Dec 16, 2021 | 706.01 | 712.75 | 676.83 | 682.29 | 377,793 | -17.24(-2.46%) |
Dec 15, 2021 | 683.00 | 703.18 | 674.99 | 699.53 | 398,177 | +22.85(+3.38%) |
Dec 14, 2021 | 675.08 | 689.22 | 667.58 | 676.68 | 373,609 | +1.08(+0.16%) |
Dec 13, 2021 | 702.30 | 703.05 | 674.40 | 675.60 | 356,166 | -28.32(-4.02%) |
Dec 10, 2021 | 711.10 | 717.38 | 692.78 | 703.92 | 204,364 | -2.14(-0.30%) |
Dec 09, 2021 | 706.00 | 714.32 | 703.39 | 706.06 | 261,123 | -4.15(-0.58%) |
Dec 08, 2021 | 724.00 | 726.83 | 705.02 | 710.21 | 316,092 | -6.57(-0.92%) |
Dec 07, 2021 | 701.49 | 720.42 | 700.86 | 716.78 | 296,874 | +23.39(+3.37%) |
Dec 06, 2021 | 688.94 | 704.64 | 682.33 | 693.39 | 354,119 | +18.82(+2.79%) |
Dec 03, 2021 | 713.79 | 719.22 | 661.64 | 674.57 | 514,840 | -38.19(-5.36%) |
Dec 02, 2021 | 684.47 | 716.00 | 680.57 | 712.76 | 381,371 | +37.17(+5.50%) |