Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 550.25 | 554.85 | 535.18 | 545.34 | 1,447,360 | -11.51(-2.07%) |
Feb 25, 2022 | 548.11 | 557.51 | 545.79 | 556.85 | 1,116,793 | +10.02(+1.83%) |
Feb 24, 2022 | 510.12 | 548.00 | 504.73 | 546.82 | 1,607,633 | +19.91(+3.78%) |
Feb 23, 2022 | 550.56 | 554.76 | 525.80 | 526.92 | 1,278,976 | -16.84(-3.10%) |
Feb 22, 2022 | 545.00 | 560.88 | 535.20 | 543.75 | 1,255,187 | -9.98(-1.80%) |
Feb 18, 2022 | 553.73 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.43 | 578.24 | 562.70 | 564.05 | 1,329,031 | -10.55(-1.84%) |
Feb 16, 2022 | 567.80 | 578.41 | 560.80 | 574.60 | 827,104 | -2.28(-0.40%) |
Feb 15, 2022 | 553.16 | 579.75 | 553.16 | 576.88 | 1,476,574 | +34.56(+6.37%) |
Feb 14, 2022 | 544.67 | 552.81 | 532.04 | 542.32 | 1,385,401 | -1.69(-0.31%) |
Feb 11, 2022 | 578.03 | 582.82 | 539.54 | 544.01 | 1,628,530 | -33.88(-5.86%) |
Feb 10, 2022 | 571.94 | 598.42 | 571.22 | 577.90 | 1,558,999 | -12.21(-2.07%) |
Feb 09, 2022 | 572.26 | 593.08 | 566.40 | 590.11 | 1,242,887 | +30.26(+5.41%) |
Feb 08, 2022 | 550.37 | 561.09 | 544.61 | 559.85 | 1,333,357 | +4.78(+0.86%) |
Feb 07, 2022 | 564.49 | 572.78 | 552.75 | 555.07 | 1,119,589 | -7.48(-1.33%) |
Feb 04, 2022 | 569.77 | 572.73 | 557.27 | 562.55 | 1,488,897 | -9.41(-1.65%) |
Feb 03, 2022 | 579.95 | 588.28 | 569.06 | 571.96 | 2,065,650 | -22.35(-3.76%) |
Feb 02, 2022 | 580.91 | 595.81 | 573.24 | 594.32 | 1,709,040 | +21.66(+3.78%) |
Feb 01, 2022 | 573.17 | 576.91 | 555.68 | 572.65 | 1,168,293 | +27.52(+5.05%) |
Jan 28, 2022 | 537.83 | 545.15 | 514.88 | 545.13 | 2,061,201 | +5.67(+1.05%) |
Jan 27, 2022 | 577.93 | 583.37 | 535.02 | 539.46 | 3,185,224 | -40.19(-6.93%) |
Jan 26, 2022 | 586.30 | 596.70 | 563.82 | 579.65 | 2,423,892 | +8.20(+1.43%) |
Jan 25, 2022 | 583.02 | 587.20 | 564.42 | 571.45 | 1,935,854 | -32.63(-5.40%) |
Jan 24, 2022 | 568.31 | 605.46 | 559.09 | 604.08 | 2,562,137 | +15.57(+2.65%) |
Jan 21, 2022 | 598.62 | 618.57 | 587.21 | 588.51 | 2,296,570 | -13.48(-2.24%) |
Jan 20, 2022 | 636.01 | 639.22 | 599.90 | 601.99 | 2,000,036 | -22.40(-3.59%) |
Jan 19, 2022 | 671.14 | 678.75 | 623.73 | 624.39 | 1,886,917 | -35.25(-5.34%) |
Jan 18, 2022 | 696.21 | 696.93 | 657.13 | 659.64 | 2,065,885 | -49.36(-6.96%) |
Jan 14, 2022 | 709.00 | 0 | +41.82(+6.27%) | |||
Jan 13, 2022 | 684.89 | 709.81 | 663.84 | 667.18 | 2,997,845 | +0.44(+0.07%) |
Jan 12, 2022 | 659.71 | 669.36 | 655.08 | 666.74 | 955,896 | +12.74(+1.95%) |
Jan 11, 2022 | 634.20 | 654.33 | 633.41 | 654.00 | 945,315 | +8.67(+1.34%) |
Jan 10, 2022 | 639.83 | 647.71 | 624.86 | 645.34 | 1,669,169 | -4.86(-0.75%) |
Jan 07, 2022 | 677.97 | 683.15 | 649.32 | 650.20 | 1,615,871 | -31.69(-4.65%) |
Jan 06, 2022 | 673.72 | 685.56 | 667.36 | 681.88 | 1,224,252 | +9.81(+1.46%) |
Jan 05, 2022 | 692.46 | 694.50 | 670.91 | 672.07 | 1,440,276 | -19.61(-2.84%) |
Jan 04, 2022 | 706.00 | 710.97 | 682.41 | 691.69 | 1,498,661 | -13.08(-1.86%) |
Jan 03, 2022 | 700.56 | 710.20 | 691.52 | 704.76 | 1,091,373 | +6.13(+0.88%) |
Dec 31, 2021 | 697.82 | 705.16 | 696.77 | 698.63 | 734,836 | +0.80(+0.11%) |
Dec 30, 2021 | 707.23 | 707.23 | 696.72 | 697.84 | 536,013 | -8.18(-1.16%) |
Dec 29, 2021 | 698.18 | 707.39 | 695.67 | 706.02 | 710,458 | +10.35(+1.49%) |
Dec 28, 2021 | 704.32 | 707.60 | 694.25 | 695.67 | 804,602 | -7.09(-1.01%) |
Dec 27, 2021 | 682.74 | 703.35 | 682.74 | 702.76 | 1,044,091 | +23.98(+3.53%) |
Dec 23, 2021 | 674.67 | 686.77 | 673.59 | 678.79 | 892,905 | +7.29(+1.09%) |
Dec 22, 2021 | 659.12 | 672.29 | 654.12 | 671.50 | 1,073,014 | +7.66(+1.15%) |
Dec 21, 2021 | 663.84 | 667.46 | 646.16 | 663.84 | 1,380,335 | +21.62(+3.37%) |
Dec 20, 2021 | 640.05 | 653.81 | 635.25 | 642.22 | 936,299 | -7.86(-1.21%) |
Dec 17, 2021 | 646.03 | 658.55 | 641.79 | 650.08 | 1,611,351 | -2.05(-0.31%) |
Dec 16, 2021 | 681.75 | 687.17 | 647.62 | 652.13 | 1,417,252 | -25.29(-3.73%) |
Dec 15, 2021 | 660.60 | 678.86 | 646.40 | 677.42 | 1,401,428 | +17.58(+2.66%) |
Dec 14, 2021 | 655.37 | 663.89 | 649.08 | 659.83 | 1,429,696 | -4.14(-0.62%) |
Dec 13, 2021 | 685.86 | 686.34 | 663.03 | 663.97 | 1,273,308 | -20.35(-2.97%) |
Dec 10, 2021 | 689.84 | 692.21 | 673.26 | 684.32 | 907,215 | +6.37(+0.94%) |
Dec 09, 2021 | 687.02 | 697.84 | 675.89 | 677.95 | 1,116,815 | -14.19(-2.05%) |
Dec 08, 2021 | 683.39 | 696.29 | 683.39 | 692.14 | 1,199,892 | +7.64(+1.12%) |
Dec 07, 2021 | 657.71 | 687.81 | 656.25 | 684.50 | 1,651,904 | +37.41(+5.78%) |
Dec 06, 2021 | 644.55 | 650.21 | 622.74 | 647.10 | 1,306,713 | +5.90(+0.92%) |
Dec 03, 2021 | 648.30 | 650.41 | 631.87 | 641.19 | 1,429,744 | -2.15(-0.33%) |
Dec 02, 2021 | 661.93 | 663.95 | 635.78 | 643.34 | 2,372,146 | -28.93(-4.30%) |