Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 550.54 | 555.14 | 535.47 | 545.62 | 1,446,597 | -11.52(-2.07%) |
Feb 25, 2022 | 548.40 | 557.80 | 546.08 | 557.14 | 1,116,204 | +10.03(+1.83%) |
Feb 24, 2022 | 510.39 | 548.29 | 504.99 | 547.11 | 1,606,785 | +19.92(+3.78%) |
Feb 23, 2022 | 550.85 | 555.05 | 526.08 | 527.19 | 1,278,302 | -16.85(-3.10%) |
Feb 22, 2022 | 545.28 | 561.17 | 535.49 | 544.04 | 1,254,525 | -9.98(-1.80%) |
Feb 18, 2022 | 554.02 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.73 | 578.54 | 562.99 | 564.34 | 1,328,331 | -10.56(-1.84%) |
Feb 16, 2022 | 568.11 | 578.72 | 561.10 | 574.90 | 826,668 | -2.28(-0.40%) |
Feb 15, 2022 | 553.46 | 580.05 | 553.46 | 577.18 | 1,475,795 | +34.57(+6.37%) |
Feb 14, 2022 | 544.96 | 553.10 | 532.32 | 542.61 | 1,384,670 | -1.69(-0.31%) |
Feb 11, 2022 | 578.34 | 583.13 | 539.82 | 544.30 | 1,627,671 | -33.90(-5.86%) |
Feb 10, 2022 | 572.25 | 598.73 | 571.52 | 578.20 | 1,558,177 | -12.22(-2.07%) |
Feb 09, 2022 | 572.57 | 593.40 | 566.70 | 590.42 | 1,242,232 | +30.28(+5.41%) |
Feb 08, 2022 | 550.66 | 561.39 | 544.89 | 560.14 | 1,332,654 | +4.78(+0.86%) |
Feb 07, 2022 | 564.79 | 573.09 | 553.04 | 555.36 | 1,118,999 | -7.48(-1.33%) |
Feb 04, 2022 | 570.07 | 573.03 | 557.57 | 562.85 | 1,488,112 | -9.42(-1.65%) |
Feb 03, 2022 | 580.25 | 588.59 | 569.36 | 572.26 | 2,064,562 | -22.37(-3.76%) |
Feb 02, 2022 | 581.22 | 596.12 | 573.54 | 594.63 | 1,708,139 | +21.67(+3.78%) |
Feb 01, 2022 | 573.47 | 577.21 | 555.98 | 572.96 | 1,167,677 | +27.54(+5.05%) |
Jan 28, 2022 | 538.11 | 545.44 | 515.15 | 545.42 | 2,060,114 | +5.68(+1.05%) |
Jan 27, 2022 | 578.23 | 583.68 | 535.30 | 539.74 | 3,183,545 | -40.21(-6.93%) |
Jan 26, 2022 | 586.61 | 597.01 | 564.12 | 579.95 | 2,422,614 | +8.20(+1.43%) |
Jan 25, 2022 | 583.33 | 587.51 | 564.72 | 571.75 | 1,934,833 | -32.65(-5.40%) |
Jan 24, 2022 | 568.61 | 605.78 | 559.39 | 604.40 | 2,560,786 | +15.58(+2.65%) |
Jan 21, 2022 | 598.94 | 618.89 | 587.51 | 588.82 | 2,295,360 | -13.49(-2.24%) |
Jan 20, 2022 | 636.35 | 639.55 | 600.22 | 602.31 | 1,998,981 | -22.41(-3.59%) |
Jan 19, 2022 | 671.50 | 679.11 | 624.06 | 624.72 | 1,885,923 | -35.26(-5.34%) |
Jan 18, 2022 | 696.58 | 697.30 | 657.48 | 659.99 | 2,064,796 | -49.39(-6.96%) |
Jan 14, 2022 | 709.37 | 0 | +41.84(+6.27%) | |||
Jan 13, 2022 | 685.25 | 710.18 | 664.18 | 667.53 | 2,996,265 | +0.44(+0.07%) |
Jan 12, 2022 | 660.05 | 669.72 | 655.43 | 667.09 | 955,392 | +12.74(+1.95%) |
Jan 11, 2022 | 634.53 | 654.68 | 633.74 | 654.35 | 944,817 | +8.67(+1.34%) |
Jan 10, 2022 | 640.17 | 648.05 | 625.19 | 645.68 | 1,668,289 | -4.86(-0.75%) |
Jan 07, 2022 | 678.33 | 683.51 | 649.66 | 650.54 | 1,615,019 | -31.71(-4.65%) |
Jan 06, 2022 | 674.07 | 685.92 | 667.71 | 682.25 | 1,223,607 | +9.82(+1.46%) |
Jan 05, 2022 | 692.82 | 694.87 | 671.26 | 672.43 | 1,439,517 | -19.62(-2.84%) |
Jan 04, 2022 | 706.37 | 711.35 | 682.77 | 692.05 | 1,497,871 | -13.08(-1.86%) |
Jan 03, 2022 | 700.93 | 710.58 | 691.89 | 705.13 | 1,090,798 | +6.13(+0.88%) |
Dec 31, 2021 | 698.18 | 705.53 | 697.14 | 699.00 | 734,448 | +0.80(+0.11%) |
Dec 30, 2021 | 707.60 | 707.60 | 697.09 | 698.21 | 535,731 | -8.18(-1.16%) |
Dec 29, 2021 | 698.54 | 707.76 | 696.04 | 706.39 | 710,084 | +10.35(+1.49%) |
Dec 28, 2021 | 704.69 | 707.97 | 694.62 | 696.04 | 804,178 | -7.10(-1.01%) |
Dec 27, 2021 | 683.10 | 703.72 | 683.10 | 703.13 | 1,043,541 | +23.99(+3.53%) |
Dec 23, 2021 | 675.02 | 687.14 | 673.95 | 679.14 | 892,434 | +7.29(+1.09%) |
Dec 22, 2021 | 659.47 | 672.64 | 654.47 | 671.85 | 1,072,448 | +7.67(+1.15%) |
Dec 21, 2021 | 664.18 | 667.81 | 646.50 | 664.18 | 1,379,607 | +21.63(+3.37%) |
Dec 20, 2021 | 640.39 | 654.15 | 635.58 | 642.56 | 935,806 | -7.86(-1.21%) |
Dec 17, 2021 | 646.37 | 658.90 | 642.13 | 650.42 | 1,610,501 | -2.05(-0.31%) |
Dec 16, 2021 | 682.11 | 687.53 | 647.96 | 652.47 | 1,416,505 | -25.30(-3.73%) |
Dec 15, 2021 | 660.95 | 679.22 | 646.74 | 677.77 | 1,400,689 | +17.59(+2.66%) |
Dec 14, 2021 | 655.72 | 664.24 | 649.42 | 660.18 | 1,428,943 | -4.14(-0.62%) |
Dec 13, 2021 | 686.22 | 686.71 | 663.38 | 664.32 | 1,272,636 | -20.36(-2.97%) |
Dec 10, 2021 | 690.21 | 692.57 | 673.61 | 684.68 | 906,737 | +6.37(+0.94%) |
Dec 09, 2021 | 687.38 | 698.21 | 676.25 | 678.31 | 1,116,226 | -14.20(-2.05%) |
Dec 08, 2021 | 683.75 | 696.66 | 683.75 | 692.50 | 1,199,260 | +7.64(+1.12%) |
Dec 07, 2021 | 658.06 | 688.17 | 656.59 | 684.86 | 1,651,033 | +37.43(+5.78%) |
Dec 06, 2021 | 644.88 | 650.55 | 623.06 | 647.44 | 1,306,024 | +5.91(+0.92%) |
Dec 03, 2021 | 648.64 | 650.76 | 632.20 | 641.53 | 1,428,991 | -2.15(-0.33%) |
Dec 02, 2021 | 662.27 | 664.30 | 636.12 | 643.68 | 2,370,896 | -28.94(-4.30%) |