Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 617.08 | 632.58 | 613.49 | 625.17 | 387,745 | +3.88(+0.62%) |
Feb 25, 2022 | 613.26 | 626.11 | 612.58 | 621.28 | 379,744 | +12.44(+2.04%) |
Feb 24, 2022 | 572.03 | 609.39 | 571.00 | 608.84 | 451,902 | +20.69(+3.52%) |
Feb 23, 2022 | 613.65 | 618.00 | 586.24 | 588.15 | 343,887 | -17.80(-2.94%) |
Feb 22, 2022 | 609.62 | 613.86 | 600.23 | 605.95 | 288,822 | -2.68(-0.44%) |
Feb 18, 2022 | 608.63 | 0 | -8.29(-1.34%) | |||
Feb 17, 2022 | 622.79 | 622.79 | 612.13 | 616.92 | 256,532 | -9.54(-1.52%) |
Feb 16, 2022 | 616.79 | 628.96 | 612.07 | 626.46 | 261,391 | +11.03(+1.79%) |
Feb 15, 2022 | 599.44 | 615.64 | 596.55 | 615.43 | 333,634 | +23.89(+4.04%) |
Feb 14, 2022 | 602.75 | 606.56 | 587.91 | 591.54 | 263,387 | -7.12(-1.19%) |
Feb 11, 2022 | 610.63 | 614.32 | 593.79 | 598.66 | 358,621 | -10.23(-1.68%) |
Feb 10, 2022 | 605.29 | 620.62 | 603.96 | 608.89 | 321,241 | -0.95(-0.16%) |
Feb 09, 2022 | 609.61 | 624.29 | 608.27 | 609.84 | 383,102 | +4.15(+0.69%) |
Feb 08, 2022 | 571.34 | 608.83 | 571.34 | 605.69 | 483,925 | +11.80(+1.99%) |
Feb 07, 2022 | 584.35 | 598.19 | 583.19 | 593.89 | 429,591 | +12.76(+2.20%) |
Feb 04, 2022 | 575.56 | 587.56 | 572.30 | 581.12 | 362,819 | +0.29(+0.05%) |
Feb 03, 2022 | 586.40 | 587.37 | 580.83 | 205,949 | -8.21(-1.39%) | |
Feb 02, 2022 | 581.85 | 590.67 | 574.21 | 589.04 | 228,247 | +3.37(+0.57%) |
Feb 01, 2022 | 577.55 | 588.41 | 572.45 | 585.67 | 246,668 | +7.77(+1.35%) |
Jan 31, 2022 | 561.78 | 578.54 | 577.90 | 225,331 | +11.29(+1.99%) | |
Jan 28, 2022 | 553.35 | 565.52 | 539.30 | 566.61 | 369,880 | +9.63(+1.73%) |
Jan 27, 2022 | 582.52 | 586.87 | 553.44 | 556.98 | 274,201 | -17.55(-3.05%) |
Jan 26, 2022 | 582.78 | 593.92 | 567.00 | 574.52 | 235,166 | -1.88(-0.33%) |
Jan 25, 2022 | 571.22 | 582.49 | 559.29 | 576.41 | 332,904 | -6.26(-1.07%) |
Jan 24, 2022 | 562.97 | 583.22 | 553.43 | 582.66 | 334,039 | +4.36(+0.75%) |
Jan 21, 2022 | 589.92 | 591.10 | 571.75 | 578.30 | 308,320 | -11.69(-1.98%) |
Jan 20, 2022 | 592.03 | 603.21 | 588.74 | 590.00 | 253,271 | -1.09(-0.18%) |
Jan 19, 2022 | 593.67 | 603.43 | 587.76 | 591.09 | 218,930 | -0.46(-0.08%) |
Jan 18, 2022 | 598.03 | 600.22 | 587.62 | 591.54 | 407,374 | -13.73(-2.27%) |
Jan 14, 2022 | 605.27 | 0 | -4.89(-0.80%) | |||
Jan 13, 2022 | 622.29 | 624.81 | 602.23 | 610.17 | 402,683 | -7.49(-1.21%) |
Jan 12, 2022 | 615.38 | 621.51 | 614.23 | 617.66 | 166,642 | +4.84(+0.79%) |
Jan 11, 2022 | 604.46 | 613.41 | 597.88 | 612.82 | 173,814 | +8.84(+1.46%) |
Jan 10, 2022 | 612.20 | 614.76 | 594.24 | 603.98 | 254,672 | -9.58(-1.56%) |
Jan 07, 2022 | 610.81 | 627.46 | 610.81 | 613.56 | 334,570 | +8.86(+1.47%) |
Jan 06, 2022 | 612.89 | 618.11 | 604.37 | 604.69 | 390,570 | -2.89(-0.48%) |
Jan 05, 2022 | 606.22 | 616.54 | 602.42 | 607.58 | 449,258 | +3.57(+0.59%) |
Jan 04, 2022 | 609.61 | 610.59 | 596.91 | 604.01 | 325,795 | +2.29(+0.38%) |
Jan 03, 2022 | 599.22 | 603.72 | 592.37 | 601.72 | 326,205 | +4.98(+0.83%) |
Dec 31, 2021 | 593.77 | 600.67 | 591.80 | 596.74 | 160,049 | +1.75(+0.29%) |
Dec 30, 2021 | 590.16 | 602.33 | 590.16 | 594.99 | 179,077 | +3.66(+0.62%) |
Dec 29, 2021 | 586.84 | 592.70 | 586.57 | 591.33 | 115,966 | +0.01(+0.00%) |
Dec 28, 2021 | 586.37 | 596.98 | 586.37 | 591.32 | 118,037 | +2.81(+0.48%) |
Dec 27, 2021 | 588.22 | 591.58 | 584.45 | 588.51 | 163,361 | -0.47(-0.08%) |
Dec 23, 2021 | 581.47 | 595.34 | 577.90 | 588.98 | 214,904 | +12.47(+2.16%) |
Dec 22, 2021 | 567.74 | 577.94 | 566.15 | 576.50 | 203,477 | +5.07(+0.89%) |
Dec 21, 2021 | 551.37 | 572.08 | 551.12 | 571.43 | 276,766 | +26.48(+4.86%) |
Dec 20, 2021 | 536.13 | 547.86 | 535.56 | 544.95 | 244,787 | -2.64(-0.48%) |
Dec 17, 2021 | 543.53 | 555.21 | 533.44 | 547.60 | 387,957 | +6.79(+1.26%) |
Dec 16, 2021 | 555.44 | 556.64 | 540.76 | 540.81 | 250,656 | -5.58(-1.02%) |
Dec 15, 2021 | 547.61 | 551.91 | 532.79 | 546.39 | 329,729 | -1.08(-0.20%) |
Dec 14, 2021 | 553.08 | 560.18 | 545.34 | 547.47 | 236,317 | -7.65(-1.38%) |
Dec 13, 2021 | 563.66 | 564.42 | 542.35 | 555.12 | 373,744 | -12.58(-2.22%) |
Dec 10, 2021 | 572.33 | 572.33 | 563.05 | 567.70 | 180,852 | -0.31(-0.05%) |
Dec 09, 2021 | 566.84 | 572.98 | 566.30 | 568.00 | 162,840 | -6.50(-1.13%) |
Dec 08, 2021 | 568.37 | 578.12 | 567.81 | 574.50 | 202,111 | +8.64(+1.53%) |
Dec 07, 2021 | 570.47 | 578.34 | 564.12 | 565.87 | 412,090 | +1.63(+0.29%) |
Dec 06, 2021 | 557.57 | 572.63 | 551.36 | 564.23 | 400,314 | +16.62(+3.03%) |
Dec 03, 2021 | 545.11 | 547.98 | 537.82 | 547.62 | 323,863 | +1.79(+0.33%) |
Dec 02, 2021 | 525.53 | 546.72 | 523.71 | 545.82 | 514,360 | +26.84(+5.17%) |