Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 593.77 | 605.40 | 593.72 | 601.78 | 2,171,092 | +0.62(+0.10%) |
Feb 25, 2022 | 587.92 | 602.02 | 586.54 | 601.16 | 1,948,671 | +14.57(+2.48%) |
Feb 24, 2022 | 572.50 | 586.95 | 566.05 | 586.59 | 4,139,726 | +15.99(+2.80%) |
Feb 23, 2022 | 591.87 | 592.74 | 569.39 | 570.60 | 2,774,518 | -24.90(-4.18%) |
Feb 22, 2022 | 599.34 | 603.15 | 591.88 | 595.50 | 1,986,709 | -1.33(-0.22%) |
Feb 18, 2022 | 596.83 | 0 | -1.00(-0.17%) | |||
Feb 17, 2022 | 603.20 | 606.03 | 588.39 | 597.83 | 2,109,705 | -11.63(-1.91%) |
Feb 16, 2022 | 606.86 | 612.52 | 602.70 | 609.46 | 1,454,085 | +0.01(+0.00%) |
Feb 15, 2022 | 611.74 | 615.60 | 607.86 | 609.45 | 2,564,495 | +1.51(+0.25%) |
Feb 14, 2022 | 605.69 | 614.50 | 601.58 | 607.94 | 2,480,031 | +3.21(+0.53%) |
Feb 11, 2022 | 608.99 | 614.54 | 602.51 | 604.73 | 1,689,719 | -1.79(-0.30%) |
Feb 10, 2022 | 607.17 | 613.09 | 604.02 | 606.52 | 1,514,755 | -8.23(-1.34%) |
Feb 09, 2022 | 613.00 | 615.00 | 604.72 | 614.75 | 1,396,212 | +5.63(+0.92%) |
Feb 08, 2022 | 612.88 | 615.84 | 608.40 | 609.12 | 1,227,676 | -1.63(-0.27%) |
Feb 07, 2022 | 610.12 | 613.63 | 605.85 | 610.75 | 1,359,637 | +1.83(+0.30%) |
Feb 04, 2022 | 599.97 | 613.18 | 596.95 | 608.92 | 1,389,348 | -1.53(-0.25%) |
Feb 03, 2022 | 600.72 | 621.00 | 610.45 | 2,232,250 | +10.21(+1.70%) | |
Feb 02, 2022 | 598.25 | 603.71 | 592.34 | 600.24 | 1,073,496 | +3.35(+0.56%) |
Feb 01, 2022 | 590.73 | 598.33 | 587.88 | 596.89 | 1,253,073 | +3.55(+0.60%) |
Jan 31, 2022 | 588.99 | 593.34 | 1,473,321 | +2.87(+0.49%) | ||
Jan 28, 2022 | 560.62 | 592.20 | 560.37 | 590.47 | 2,600,685 | +29.44(+5.25%) |
Jan 27, 2022 | 549.85 | 567.90 | 549.85 | 561.03 | 1,560,752 | +6.03(+1.09%) |
Jan 26, 2022 | 563.98 | 574.86 | 549.59 | 555.00 | 1,638,667 | -8.54(-1.52%) |
Jan 25, 2022 | 570.22 | 575.38 | 560.72 | 563.54 | 1,092,635 | -13.59(-2.35%) |
Jan 24, 2022 | 580.11 | 580.67 | 562.46 | 577.13 | 1,908,005 | +7.44(+1.31%) |
Jan 21, 2022 | 574.87 | 579.75 | 568.82 | 569.69 | 1,131,968 | -2.47(-0.43%) |
Jan 20, 2022 | 584.40 | 587.94 | 571.03 | 572.16 | 1,180,966 | -9.14(-1.57%) |
Jan 19, 2022 | 584.29 | 588.20 | 574.17 | 581.30 | 1,021,604 | -1.45(-0.25%) |
Jan 18, 2022 | 593.39 | 597.27 | 580.38 | 582.75 | 1,342,704 | -24.94(-4.10%) |
Jan 14, 2022 | 607.69 | 0 | -11.39(-1.84%) | |||
Jan 13, 2022 | 618.03 | 626.07 | 610.02 | 619.08 | 1,016,500 | +5.10(+0.83%) |
Jan 12, 2022 | 612.41 | 626.64 | 609.15 | 613.98 | 992,208 | +1.88(+0.31%) |
Jan 11, 2022 | 608.23 | 613.34 | 604.51 | 612.10 | 1,284,616 | +6.67(+1.10%) |
Jan 10, 2022 | 610.49 | 617.42 | 601.33 | 605.43 | 1,841,627 | -5.06(-0.83%) |
Jan 07, 2022 | 630.89 | 630.89 | 609.70 | 610.49 | 1,480,509 | -21.46(-3.40%) |
Jan 06, 2022 | 621.23 | 638.80 | 621.23 | 631.95 | 1,084,693 | +7.09(+1.13%) |
Jan 05, 2022 | 642.69 | 649.32 | 623.73 | 624.86 | 1,345,466 | -15.91(-2.48%) |
Jan 04, 2022 | 645.50 | 653.09 | 628.07 | 640.77 | 1,282,024 | -6.81(-1.05%) |
Jan 03, 2022 | 642.75 | 651.97 | 638.68 | 647.58 | 1,047,306 | -4.39(-0.67%) |
Dec 31, 2021 | 655.76 | 660.45 | 650.65 | 651.97 | 789,412 | -5.26(-0.80%) |
Dec 30, 2021 | 660.10 | 669.87 | 656.53 | 657.23 | 562,209 | +0.95(+0.14%) |
Dec 29, 2021 | 657.63 | 661.46 | 650.97 | 656.28 | 533,069 | +0.49(+0.07%) |
Dec 28, 2021 | 652.82 | 664.98 | 652.82 | 655.79 | 450,734 | +3.44(+0.53%) |
Dec 27, 2021 | 651.83 | 654.00 | 644.14 | 652.35 | 434,977 | +4.05(+0.62%) |
Dec 23, 2021 | 641.34 | 651.98 | 641.01 | 648.30 | 559,735 | +8.51(+1.33%) |
Dec 22, 2021 | 644.81 | 645.18 | 636.70 | 639.79 | 577,313 | -4.54(-0.70%) |
Dec 21, 2021 | 651.65 | 652.91 | 640.36 | 644.33 | 1,140,821 | -2.43(-0.38%) |
Dec 20, 2021 | 646.77 | 652.51 | 643.08 | 646.76 | 1,040,680 | -3.24(-0.50%) |
Dec 17, 2021 | 632.86 | 650.20 | 629.64 | 650.00 | 4,076,061 | +18.42(+2.92%) |
Dec 16, 2021 | 622.49 | 638.16 | 617.21 | 631.58 | 1,907,659 | +14.26(+2.31%) |
Dec 15, 2021 | 616.73 | 622.40 | 610.93 | 617.32 | 1,985,049 | -4.57(-0.73%) |
Dec 14, 2021 | 600.00 | 629.93 | 599.34 | 621.89 | 1,640,561 | +16.34(+2.70%) |
Dec 13, 2021 | 608.64 | 617.27 | 600.34 | 605.55 | 1,411,245 | -5.34(-0.87%) |
Dec 10, 2021 | 616.37 | 620.02 | 608.39 | 610.89 | 1,519,208 | -1.11(-0.18%) |
Dec 09, 2021 | 632.99 | 634.50 | 606.57 | 612.00 | 2,605,328 | -30.07(-4.68%) |
Dec 08, 2021 | 650.34 | 652.38 | 630.14 | 642.07 | 1,717,350 | -8.53(-1.31%) |
Dec 07, 2021 | 677.84 | 678.72 | 639.28 | 650.60 | 2,156,210 | -22.35(-3.32%) |
Dec 06, 2021 | 688.11 | 693.09 | 669.69 | 672.95 | 951,698 | -6.35(-0.93%) |
Dec 03, 2021 | 675.00 | 681.80 | 669.50 | 679.30 | 1,336,493 | +8.90(+1.33%) |
Dec 02, 2021 | 639.27 | 675.52 | 639.27 | 670.40 | 1,432,508 | +36.20(+5.71%) |