Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 392.70 | 398.94 | 391.92 | 398.05 | 319,340 | -0.63(-0.16%) |
Feb 25, 2022 | 386.24 | 399.82 | 385.98 | 398.67 | 325,033 | +14.44(+3.76%) |
Feb 24, 2022 | 377.56 | 384.26 | 373.45 | 384.24 | 613,349 | -1.15(-0.30%) |
Feb 23, 2022 | 397.13 | 399.76 | 384.65 | 385.39 | 238,269 | -9.93(-2.51%) |
Feb 22, 2022 | 393.01 | 397.13 | 389.68 | 395.32 | 241,027 | +1.12(+0.28%) |
Feb 18, 2022 | 394.20 | 0 | -2.61(-0.66%) | |||
Feb 17, 2022 | 401.39 | 401.39 | 394.54 | 396.81 | 215,805 | -6.50(-1.61%) |
Feb 16, 2022 | 398.01 | 405.05 | 396.79 | 403.31 | 244,009 | +4.23(+1.06%) |
Feb 15, 2022 | 395.80 | 399.86 | 394.15 | 399.08 | 227,531 | +7.80(+1.99%) |
Feb 14, 2022 | 398.29 | 398.29 | 385.89 | 391.29 | 307,995 | -6.88(-1.73%) |
Feb 11, 2022 | 398.97 | 402.45 | 394.95 | 398.17 | 336,323 | -1.08(-0.27%) |
Feb 10, 2022 | 402.18 | 409.22 | 397.79 | 399.24 | 319,914 | -9.22(-2.26%) |
Feb 09, 2022 | 415.79 | 418.74 | 407.49 | 408.46 | 221,708 | -1.83(-0.45%) |
Feb 08, 2022 | 406.12 | 411.12 | 399.92 | 410.29 | 292,592 | +1.90(+0.46%) |
Feb 07, 2022 | 410.47 | 410.47 | 406.33 | 408.40 | 147,806 | -2.70(-0.66%) |
Feb 04, 2022 | 408.05 | 414.66 | 405.73 | 411.10 | 154,069 | +1.06(+0.26%) |
Feb 03, 2022 | 415.23 | 409.89 | 410.04 | 144,947 | -9.29(-2.22%) | |
Feb 02, 2022 | 412.80 | 420.43 | 410.82 | 419.33 | 204,567 | +7.21(+1.75%) |
Feb 01, 2022 | 412.80 | 414.03 | 406.60 | 412.12 | 261,397 | -0.55(-0.13%) |
Jan 31, 2022 | 404.00 | 412.79 | 412.67 | 284,076 | +9.52(+2.36%) | |
Jan 28, 2022 | 397.27 | 403.29 | 386.66 | 403.15 | 258,613 | +5.20(+1.31%) |
Jan 27, 2022 | 400.42 | 408.42 | 395.23 | 397.95 | 270,044 | -0.02(-0.00%) |
Jan 26, 2022 | 408.95 | 410.56 | 396.11 | 397.97 | 234,302 | -7.46(-1.84%) |
Jan 25, 2022 | 407.55 | 411.24 | 403.01 | 405.43 | 311,315 | -6.35(-1.54%) |
Jan 24, 2022 | 406.82 | 411.84 | 396.29 | 411.78 | 315,923 | +0.84(+0.20%) |
Jan 21, 2022 | 416.30 | 418.75 | 409.78 | 410.94 | 212,496 | -5.36(-1.29%) |
Jan 20, 2022 | 425.80 | 430.62 | 415.31 | 416.30 | 298,802 | -3.81(-0.91%) |
Jan 19, 2022 | 421.86 | 428.82 | 419.78 | 420.12 | 284,763 | +0.77(+0.18%) |
Jan 18, 2022 | 413.87 | 422.38 | 412.29 | 419.34 | 342,215 | +1.56(+0.37%) |
Jan 14, 2022 | 417.78 | 0 | -6.83(-1.61%) | |||
Jan 13, 2022 | 438.40 | 440.22 | 423.84 | 424.60 | 216,225 | -13.38(-3.06%) |
Jan 12, 2022 | 436.25 | 442.69 | 435.22 | 437.99 | 215,213 | +3.19(+0.73%) |
Jan 11, 2022 | 432.71 | 437.79 | 430.60 | 434.80 | 379,101 | +1.56(+0.36%) |
Jan 10, 2022 | 427.57 | 433.88 | 422.18 | 433.23 | 377,502 | +1.02(+0.24%) |
Jan 07, 2022 | 439.38 | 440.17 | 431.95 | 432.21 | 269,509 | -7.39(-1.68%) |
Jan 06, 2022 | 440.17 | 442.22 | 433.95 | 439.61 | 396,246 | -1.82(-0.41%) |
Jan 05, 2022 | 462.41 | 463.56 | 440.57 | 441.43 | 382,383 | -20.71(-4.48%) |
Jan 04, 2022 | 468.17 | 468.88 | 460.14 | 462.14 | 372,012 | -3.48(-0.75%) |
Jan 03, 2022 | 473.30 | 475.86 | 460.24 | 465.62 | 297,186 | -9.77(-2.06%) |
Dec 31, 2021 | 474.15 | 478.29 | 472.94 | 475.39 | 160,108 | +1.24(+0.26%) |
Dec 30, 2021 | 480.54 | 481.49 | 473.88 | 474.15 | 232,387 | -4.02(-0.84%) |
Dec 29, 2021 | 478.31 | 484.57 | 477.72 | 478.17 | 167,575 | +1.10(+0.23%) |
Dec 28, 2021 | 475.83 | 480.08 | 474.69 | 477.07 | 201,977 | +2.06(+0.43%) |
Dec 27, 2021 | 473.94 | 477.74 | 471.71 | 475.01 | 191,851 | +5.98(+1.27%) |
Dec 23, 2021 | 467.00 | 474.87 | 467.00 | 469.03 | 220,428 | +2.03(+0.44%) |
Dec 22, 2021 | 464.43 | 468.43 | 446.41 | 467.00 | 347,171 | +2.54(+0.55%) |
Dec 21, 2021 | 453.92 | 464.54 | 440.20 | 464.45 | 585,323 | +3.78(+0.82%) |
Dec 20, 2021 | 461.04 | 465.88 | 451.46 | 460.68 | 634,654 | -2.10(-0.45%) |
Dec 17, 2021 | 459.85 | 466.35 | 455.38 | 462.78 | 6,534,403 | +1.68(+0.36%) |
Dec 16, 2021 | 458.38 | 464.61 | 458.38 | 461.10 | 277,717 | +2.01(+0.44%) |
Dec 15, 2021 | 453.28 | 459.82 | 451.21 | 459.08 | 240,784 | +7.29(+1.61%) |
Dec 14, 2021 | 455.35 | 457.34 | 447.74 | 451.80 | 236,436 | -4.55(-1.00%) |
Dec 13, 2021 | 457.53 | 458.80 | 452.02 | 456.35 | 238,179 | +0.46(+0.10%) |
Dec 10, 2021 | 455.29 | 456.68 | 449.18 | 455.88 | 236,819 | +3.32(+0.73%) |
Dec 09, 2021 | 463.15 | 465.66 | 451.44 | 452.56 | 224,276 | -11.55(-2.49%) |
Dec 08, 2021 | 457.01 | 464.59 | 454.03 | 464.11 | 291,931 | +7.48(+1.64%) |
Dec 07, 2021 | 454.90 | 462.05 | 452.91 | 456.63 | 254,286 | +6.91(+1.54%) |
Dec 06, 2021 | 458.87 | 458.87 | 442.42 | 449.72 | 429,947 | -6.47(-1.42%) |
Dec 03, 2021 | 463.81 | 464.22 | 447.64 | 456.19 | 216,281 | -3.97(-0.86%) |
Dec 02, 2021 | 454.74 | 460.92 | 452.42 | 460.16 | 240,607 | +7.45(+1.65%) |