Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 578.20 | 585.54 | 570.92 | 579.92 | 1,496,055 | -0.31(-0.05%) |
Feb 25, 2022 | 568.96 | 580.30 | 570.82 | 580.23 | 1,053,892 | +6.28(+1.09%) |
Feb 24, 2022 | 508.25 | 575.97 | 502.46 | 573.95 | 2,367,182 | +49.25(+9.39%) |
Feb 23, 2022 | 550.15 | 553.42 | 522.66 | 524.70 | 1,863,617 | -25.45(-4.63%) |
Feb 22, 2022 | 544.07 | 561.95 | 550.15 | 1,161,954 | -5.86(-1.05%) | |
Feb 18, 2022 | 556.01 | 0 | -9.74(-1.72%) | |||
Feb 17, 2022 | 584.08 | 587.16 | 564.59 | 565.75 | 1,069,612 | -25.14(-4.25%) |
Feb 16, 2022 | 585.84 | 593.03 | 576.48 | 590.89 | 1,100,273 | -0.77(-0.13%) |
Feb 15, 2022 | 587.81 | 593.88 | 581.22 | 591.66 | 986,854 | +12.08(+2.08%) |
Feb 14, 2022 | 578.87 | 589.33 | 574.18 | 579.58 | 1,239,648 | -4.14(-0.71%) |
Feb 11, 2022 | 603.45 | 610.00 | 577.62 | 583.72 | 2,139,995 | -26.74(-4.38%) |
Feb 10, 2022 | 600.47 | 621.41 | 599.96 | 610.46 | 1,980,497 | -3.51(-0.57%) |
Feb 09, 2022 | 598.85 | 614.33 | 598.00 | 613.97 | 1,665,723 | +22.70(+3.84%) |
Feb 08, 2022 | 564.20 | 591.94 | 563.97 | 591.27 | 1,396,367 | +18.07(+3.15%) |
Feb 07, 2022 | 577.99 | 588.44 | 570.47 | 573.20 | 988,203 | -4.32(-0.75%) |
Feb 04, 2022 | 559.99 | 587.37 | 554.78 | 577.52 | 1,250,581 | +16.67(+2.97%) |
Feb 03, 2022 | 568.21 | 559.30 | 560.85 | 1,355,466 | -20.30(-3.49%) | |
Feb 02, 2022 | 594.85 | 594.85 | 573.08 | 581.15 | 1,312,320 | -5.39(-0.92%) |
Feb 01, 2022 | 584.90 | 590.71 | 576.96 | 586.54 | 1,841,077 | +0.76(+0.13%) |
Jan 31, 2022 | 567.27 | 585.78 | 2,653,407 | +24.70(+4.40%) | ||
Jan 28, 2022 | 528.69 | 563.50 | 507.80 | 561.08 | 3,807,846 | +32.39(+6.13%) |
Jan 27, 2022 | 553.53 | 556.99 | 518.13 | 528.69 | 5,506,797 | +44.27(+9.14%) |
Jan 26, 2022 | 514.28 | 520.99 | 479.35 | 484.42 | 3,469,832 | -10.66(-2.15%) |
Jan 25, 2022 | 515.45 | 517.60 | 484.44 | 495.08 | 2,877,598 | -30.76(-5.85%) |
Jan 24, 2022 | 500.29 | 527.62 | 484.43 | 525.84 | 3,420,624 | +18.10(+3.56%) |
Jan 21, 2022 | 510.00 | 528.88 | 507.13 | 507.74 | 2,605,561 | -7.26(-1.41%) |
Jan 20, 2022 | 532.21 | 542.80 | 513.72 | 515.00 | 1,885,373 | -6.29(-1.21%) |
Jan 19, 2022 | 525.42 | 543.73 | 520.63 | 521.29 | 2,569,307 | -1.05(-0.20%) |
Jan 18, 2022 | 524.70 | 544.46 | 517.59 | 522.34 | 2,389,782 | -8.68(-1.63%) |
Jan 14, 2022 | 531.02 | 0 | +9.76(+1.87%) | |||
Jan 13, 2022 | 575.02 | 575.84 | 520.00 | 521.26 | 3,904,054 | -52.13(-9.09%) |
Jan 12, 2022 | 587.32 | 591.52 | 569.62 | 573.39 | 1,717,270 | -5.05(-0.87%) |
Jan 11, 2022 | 569.88 | 580.24 | 561.75 | 578.44 | 1,339,953 | +6.44(+1.13%) |
Jan 10, 2022 | 550.10 | 573.10 | 535.81 | 572.00 | 1,966,162 | +5.61(+0.99%) |
Jan 07, 2022 | 570.69 | 585.58 | 558.33 | 566.39 | 1,190,492 | -7.65(-1.33%) |
Jan 06, 2022 | 567.40 | 589.45 | 555.00 | 574.04 | 1,674,237 | +1.28(+0.22%) |
Jan 05, 2022 | 589.00 | 607.50 | 571.48 | 572.76 | 2,094,524 | -31.18(-5.16%) |
Jan 04, 2022 | 628.39 | 628.82 | 576.97 | 603.94 | 2,980,318 | -26.20(-4.16%) |
Jan 03, 2022 | 648.16 | 651.41 | 625.42 | 630.14 | 1,043,704 | -18.97(-2.92%) |
Dec 31, 2021 | 652.02 | 658.59 | 648.87 | 649.11 | 464,627 | -5.43(-0.83%) |
Dec 30, 2021 | 656.20 | 663.17 | 653.84 | 654.54 | 490,884 | -0.04(-0.01%) |
Dec 29, 2021 | 655.18 | 658.86 | 646.02 | 654.58 | 441,751 | +0.58(+0.09%) |
Dec 28, 2021 | 667.64 | 667.64 | 653.00 | 654.00 | 482,239 | -9.28(-1.40%) |
Dec 27, 2021 | 655.98 | 664.95 | 651.97 | 663.28 | 680,917 | +14.71(+2.27%) |
Dec 23, 2021 | 645.96 | 651.69 | 641.02 | 648.57 | 664,722 | +4.64(+0.72%) |
Dec 22, 2021 | 631.46 | 648.89 | 625.60 | 643.93 | 1,010,142 | +12.61(+2.00%) |
Dec 21, 2021 | 612.50 | 635.34 | 605.00 | 631.32 | 1,130,191 | +25.95(+4.29%) |
Dec 20, 2021 | 605.00 | 614.06 | 601.22 | 605.37 | 996,656 | -10.26(-1.67%) |
Dec 17, 2021 | 596.70 | 620.65 | 587.02 | 615.63 | 3,418,686 | +6.65(+1.09%) |
Dec 16, 2021 | 639.39 | 643.80 | 606.69 | 608.98 | 1,587,777 | -38.06(-5.88%) |
Dec 15, 2021 | 626.66 | 648.07 | 624.58 | 647.04 | 1,581,136 | +22.35(+3.58%) |
Dec 14, 2021 | 642.09 | 646.89 | 607.19 | 624.69 | 1,659,428 | -31.25(-4.76%) |
Dec 13, 2021 | 644.65 | 661.16 | 642.67 | 655.94 | 999,047 | +8.94(+1.38%) |
Dec 10, 2021 | 647.19 | 658.17 | 640.20 | 647.00 | 850,319 | +4.85(+0.76%) |
Dec 09, 2021 | 666.00 | 669.11 | 641.25 | 642.15 | 1,089,182 | -23.66(-3.55%) |
Dec 08, 2021 | 660.00 | 672.97 | 651.05 | 665.81 | 930,249 | +2.42(+0.36%) |
Dec 07, 2021 | 630.99 | 668.15 | 630.99 | 663.39 | 1,849,197 | +46.85(+7.60%) |
Dec 06, 2021 | 601.58 | 619.66 | 594.05 | 616.54 | 1,440,288 | +3.43(+0.56%) |
Dec 03, 2021 | 627.69 | 628.76 | 593.16 | 613.11 | 1,854,841 | -10.26(-1.65%) |
Dec 02, 2021 | 599.57 | 625.80 | 598.64 | 623.37 | 1,459,956 | +23.80(+3.97%) |