Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 440.16 | 444.14 | 433.73 | 442.16 | 548,235 | -0.20(-0.04%) |
Feb 25, 2022 | 436.81 | 444.07 | 434.94 | 442.36 | 406,319 | +4.30(+0.98%) |
Feb 24, 2022 | 414.84 | 438.54 | 414.35 | 438.06 | 560,049 | +14.69(+3.47%) |
Feb 23, 2022 | 434.57 | 436.23 | 422.87 | 423.37 | 498,616 | -9.90(-2.29%) |
Feb 22, 2022 | 434.89 | 436.54 | 427.97 | 433.27 | 531,467 | -1.11(-0.25%) |
Feb 18, 2022 | 434.38 | 0 | +2.11(+0.49%) | |||
Feb 17, 2022 | 435.75 | 438.59 | 431.50 | 432.27 | 422,559 | -6.72(-1.53%) |
Feb 16, 2022 | 434.12 | 439.89 | 430.59 | 438.99 | 391,413 | +3.01(+0.69%) |
Feb 15, 2022 | 440.40 | 443.17 | 433.50 | 435.98 | 476,909 | -0.24(-0.05%) |
Feb 14, 2022 | 431.61 | 437.66 | 430.71 | 436.21 | 576,519 | +4.30(+1.00%) |
Feb 11, 2022 | 436.86 | 439.76 | 428.48 | 431.91 | 476,121 | -4.42(-1.01%) |
Feb 10, 2022 | 443.58 | 445.00 | 434.18 | 436.33 | 522,829 | -11.60(-2.59%) |
Feb 09, 2022 | 443.92 | 451.54 | 442.15 | 447.93 | 410,736 | +8.17(+1.86%) |
Feb 08, 2022 | 435.86 | 442.23 | 431.22 | 439.76 | 372,576 | +2.53(+0.58%) |
Feb 07, 2022 | 442.38 | 443.97 | 436.85 | 437.23 | 425,610 | -4.67(-1.06%) |
Feb 04, 2022 | 451.72 | 451.72 | 439.98 | 441.90 | 533,164 | -13.33(-2.93%) |
Feb 03, 2022 | 447.86 | 458.24 | 455.22 | 1,096,925 | +9.02(+2.02%) | |
Feb 02, 2022 | 439.59 | 456.84 | 439.59 | 446.21 | 908,756 | +10.19(+2.34%) |
Feb 01, 2022 | 431.14 | 436.73 | 426.63 | 436.02 | 656,604 | +4.77(+1.10%) |
Jan 31, 2022 | 427.77 | 431.40 | 431.25 | 859,183 | +1.67(+0.39%) | |
Jan 28, 2022 | 418.00 | 429.75 | 411.90 | 429.58 | 547,078 | +11.83(+2.83%) |
Jan 27, 2022 | 425.85 | 427.27 | 415.80 | 417.76 | 591,528 | -3.30(-0.78%) |
Jan 26, 2022 | 426.04 | 430.93 | 414.64 | 421.05 | 632,399 | -1.01(-0.24%) |
Jan 25, 2022 | 422.11 | 425.37 | 413.81 | 422.06 | 578,283 | -6.52(-1.52%) |
Jan 24, 2022 | 426.64 | 429.02 | 413.72 | 428.58 | 981,063 | -3.44(-0.80%) |
Jan 21, 2022 | 434.88 | 438.95 | 431.25 | 432.02 | 600,831 | -1.78(-0.41%) |
Jan 20, 2022 | 439.75 | 445.21 | 432.76 | 433.80 | 453,647 | -2.70(-0.62%) |
Jan 19, 2022 | 441.90 | 448.07 | 436.01 | 436.50 | 536,346 | -2.91(-0.66%) |
Jan 18, 2022 | 435.48 | 439.95 | 431.66 | 439.41 | 741,680 | -2.34(-0.53%) |
Jan 14, 2022 | 441.75 | 0 | -7.83(-1.74%) | |||
Jan 13, 2022 | 459.49 | 460.12 | 447.97 | 449.58 | 428,658 | -8.66(-1.89%) |
Jan 12, 2022 | 457.33 | 460.50 | 455.11 | 458.24 | 349,185 | +4.18(+0.92%) |
Jan 11, 2022 | 445.88 | 455.25 | 439.12 | 454.06 | 521,807 | +6.56(+1.47%) |
Jan 10, 2022 | 451.32 | 452.47 | 440.10 | 447.50 | 627,461 | -7.69(-1.69%) |
Jan 07, 2022 | 462.84 | 466.82 | 454.75 | 455.19 | 380,478 | -9.32(-2.01%) |
Jan 06, 2022 | 459.47 | 468.40 | 456.55 | 464.52 | 403,337 | +4.90(+1.07%) |
Jan 05, 2022 | 463.93 | 467.38 | 458.37 | 459.62 | 502,416 | -3.58(-0.77%) |
Jan 04, 2022 | 468.43 | 470.33 | 462.03 | 463.20 | 578,518 | -4.74(-1.01%) |
Jan 03, 2022 | 483.75 | 485.06 | 465.31 | 467.93 | 374,965 | -16.64(-3.43%) |
Dec 31, 2021 | 481.02 | 486.72 | 479.73 | 484.57 | 245,464 | +2.66(+0.55%) |
Dec 30, 2021 | 482.91 | 485.70 | 481.85 | 481.91 | 319,528 | -1.81(-0.37%) |
Dec 29, 2021 | 483.07 | 486.99 | 482.65 | 483.73 | 271,050 | -1.07(-0.22%) |
Dec 28, 2021 | 481.30 | 485.58 | 478.74 | 484.80 | 376,626 | +4.01(+0.83%) |
Dec 27, 2021 | 473.88 | 481.23 | 472.13 | 480.79 | 286,849 | +9.55(+2.03%) |
Dec 23, 2021 | 466.83 | 473.93 | 466.83 | 471.25 | 378,630 | +5.29(+1.14%) |
Dec 22, 2021 | 466.00 | 467.40 | 460.69 | 465.95 | 461,557 | +0.73(+0.16%) |
Dec 21, 2021 | 463.48 | 467.24 | 459.16 | 465.23 | 285,267 | +5.14(+1.12%) |
Dec 20, 2021 | 463.80 | 464.34 | 454.67 | 460.08 | 400,468 | -8.39(-1.79%) |
Dec 17, 2021 | 479.51 | 480.63 | 466.36 | 468.48 | 862,291 | -11.26(-2.35%) |
Dec 16, 2021 | 474.08 | 481.21 | 472.89 | 479.74 | 582,932 | +7.58(+1.60%) |
Dec 15, 2021 | 460.37 | 474.57 | 460.37 | 472.16 | 550,660 | +12.78(+2.78%) |
Dec 14, 2021 | 466.76 | 468.70 | 454.77 | 459.38 | 412,255 | -9.54(-2.03%) |
Dec 13, 2021 | 467.47 | 469.86 | 464.18 | 468.92 | 329,151 | +2.51(+0.54%) |
Dec 10, 2021 | 463.00 | 466.58 | 461.66 | 466.41 | 273,843 | +5.52(+1.20%) |
Dec 09, 2021 | 464.52 | 464.61 | 460.25 | 460.89 | 255,969 | -3.98(-0.86%) |
Dec 08, 2021 | 463.96 | 466.13 | 461.61 | 464.87 | 486,392 | -0.07(-0.01%) |
Dec 07, 2021 | 468.25 | 471.49 | 462.45 | 464.94 | 480,723 | -0.24(-0.05%) |
Dec 06, 2021 | 461.73 | 467.28 | 457.58 | 465.18 | 291,124 | +6.01(+1.31%) |
Dec 03, 2021 | 461.39 | 463.04 | 452.97 | 459.17 | 424,065 | -1.18(-0.26%) |
Dec 02, 2021 | 454.07 | 461.38 | 453.65 | 460.35 | 446,670 | +7.58(+1.67%) |