Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 449.65 | 452.69 | 438.87 | 450.88 | 401,106 | -2.69(-0.59%) |
Feb 25, 2022 | 445.52 | 454.85 | 439.82 | 453.57 | 357,365 | +6.19(+1.38%) |
Feb 24, 2022 | 408.55 | 447.86 | 405.40 | 447.38 | 559,285 | +23.33(+5.50%) |
Feb 23, 2022 | 447.40 | 451.69 | 421.83 | 424.05 | 446,116 | -18.38(-4.15%) |
Feb 22, 2022 | 443.93 | 456.75 | 436.84 | 442.44 | 289,847 | -7.12(-1.58%) |
Feb 18, 2022 | 449.55 | 0 | -4.45(-0.98%) | |||
Feb 17, 2022 | 467.95 | 482.43 | 452.69 | 454.00 | 464,877 | -25.25(-5.27%) |
Feb 16, 2022 | 463.74 | 480.96 | 455.12 | 479.26 | 516,082 | +8.16(+1.73%) |
Feb 15, 2022 | 434.14 | 474.22 | 434.14 | 471.10 | 995,288 | +45.17(+10.60%) |
Feb 14, 2022 | 413.52 | 431.68 | 403.87 | 425.93 | 760,166 | +8.88(+2.13%) |
Feb 11, 2022 | 433.17 | 459.21 | 413.35 | 417.06 | 1,567,892 | +16.71(+4.17%) |
Feb 10, 2022 | 404.07 | 419.16 | 397.94 | 400.35 | 544,198 | -15.25(-3.67%) |
Feb 09, 2022 | 403.94 | 417.36 | 400.91 | 415.60 | 370,103 | +16.92(+4.24%) |
Feb 08, 2022 | 390.33 | 399.94 | 386.28 | 398.68 | 428,242 | +8.50(+2.18%) |
Feb 07, 2022 | 394.29 | 403.49 | 386.01 | 390.18 | 322,752 | -3.12(-0.79%) |
Feb 04, 2022 | 384.00 | 397.27 | 380.33 | 393.30 | 294,684 | +6.84(+1.77%) |
Feb 03, 2022 | 391.94 | 385.01 | 386.46 | 511,202 | -20.98(-5.15%) | |
Feb 02, 2022 | 403.99 | 409.58 | 401.76 | 407.43 | 507,286 | +8.02(+2.01%) |
Feb 01, 2022 | 399.63 | 402.38 | 384.70 | 399.41 | 392,446 | +3.35(+0.85%) |
Jan 31, 2022 | 369.40 | 397.29 | 396.06 | 547,380 | +31.49(+8.64%) | |
Jan 28, 2022 | 356.66 | 364.72 | 345.22 | 364.57 | 633,908 | +9.60(+2.71%) |
Jan 27, 2022 | 377.65 | 380.80 | 353.54 | 354.96 | 503,603 | -16.80(-4.52%) |
Jan 26, 2022 | 379.27 | 388.02 | 364.33 | 371.76 | 754,889 | +3.28(+0.89%) |
Jan 25, 2022 | 383.12 | 388.50 | 366.11 | 368.48 | 593,978 | -26.69(-6.75%) |
Jan 24, 2022 | 384.61 | 395.57 | 366.54 | 395.17 | 765,670 | +4.51(+1.15%) |
Jan 21, 2022 | 392.65 | 412.37 | 389.54 | 390.65 | 621,069 | -6.62(-1.67%) |
Jan 20, 2022 | 412.01 | 417.80 | 397.16 | 397.27 | 462,640 | -9.64(-2.37%) |
Jan 19, 2022 | 413.14 | 420.65 | 404.19 | 406.91 | 556,669 | -2.34(-0.57%) |
Jan 18, 2022 | 421.38 | 423.56 | 408.81 | 409.25 | 369,992 | -21.46(-4.98%) |
Jan 14, 2022 | 430.71 | 0 | +4.49(+1.05%) | |||
Jan 13, 2022 | 445.50 | 447.97 | 425.64 | 426.22 | 297,447 | -15.04(-3.41%) |
Jan 12, 2022 | 450.15 | 455.82 | 437.38 | 441.26 | 365,843 | -3.54(-0.80%) |
Jan 11, 2022 | 444.73 | 445.28 | 430.51 | 444.80 | 455,901 | +3.13(+0.71%) |
Jan 10, 2022 | 430.53 | 442.61 | 418.91 | 441.67 | 448,982 | +4.56(+1.04%) |
Jan 07, 2022 | 456.53 | 461.80 | 436.62 | 437.11 | 418,338 | -20.56(-4.49%) |
Jan 06, 2022 | 452.58 | 460.68 | 441.75 | 457.67 | 394,385 | +4.99(+1.10%) |
Jan 05, 2022 | 479.13 | 480.50 | 452.56 | 452.68 | 481,942 | -30.20(-6.25%) |
Jan 04, 2022 | 490.74 | 495.57 | 467.09 | 482.87 | 334,134 | -3.54(-0.73%) |
Jan 03, 2022 | 483.40 | 488.53 | 477.71 | 486.41 | 306,063 | +1.49(+0.31%) |
Dec 31, 2021 | 483.46 | 489.54 | 482.25 | 484.92 | 169,220 | +1.80(+0.37%) |
Dec 30, 2021 | 491.96 | 492.37 | 482.10 | 483.12 | 178,113 | -6.11(-1.25%) |
Dec 29, 2021 | 489.73 | 493.96 | 487.18 | 489.23 | 150,379 | +0.24(+0.05%) |
Dec 28, 2021 | 504.28 | 504.28 | 488.48 | 489.00 | 160,685 | -12.77(-2.55%) |
Dec 27, 2021 | 490.84 | 504.12 | 490.25 | 501.77 | 198,138 | +15.21(+3.13%) |
Dec 23, 2021 | 483.03 | 486.79 | 482.65 | 486.56 | 240,426 | +2.75(+0.57%) |
Dec 22, 2021 | 475.82 | 485.27 | 474.73 | 483.81 | 211,846 | +7.22(+1.51%) |
Dec 21, 2021 | 475.86 | 479.05 | 466.00 | 476.60 | 265,131 | +7.82(+1.67%) |
Dec 20, 2021 | 468.77 | 475.00 | 463.04 | 468.77 | 405,884 | -5.11(-1.08%) |
Dec 17, 2021 | 469.56 | 481.40 | 462.23 | 473.89 | 749,715 | +7.06(+1.51%) |
Dec 16, 2021 | 482.60 | 486.28 | 462.07 | 466.83 | 440,989 | -14.63(-3.04%) |
Dec 15, 2021 | 471.64 | 482.33 | 457.73 | 481.46 | 535,101 | +12.25(+2.61%) |
Dec 14, 2021 | 469.34 | 473.52 | 459.67 | 469.21 | 524,260 | -6.54(-1.37%) |
Dec 13, 2021 | 498.93 | 503.74 | 470.99 | 475.74 | 708,453 | -18.49(-3.74%) |
Dec 10, 2021 | 513.48 | 521.01 | 489.66 | 494.23 | 514,758 | -11.96(-2.36%) |
Dec 09, 2021 | 527.04 | 538.49 | 503.91 | 506.19 | 460,418 | -22.99(-4.35%) |
Dec 08, 2021 | 525.93 | 534.28 | 518.63 | 529.18 | 231,259 | +0.23(+0.04%) |
Dec 07, 2021 | 513.80 | 531.80 | 513.35 | 528.96 | 399,775 | +28.04(+5.60%) |
Dec 06, 2021 | 535.03 | 535.03 | 488.36 | 500.92 | 602,059 | -33.77(-6.32%) |
Dec 03, 2021 | 548.98 | 554.54 | 524.53 | 534.69 | 204,642 | -9.66(-1.77%) |
Dec 02, 2021 | 542.69 | 551.79 | 538.01 | 544.35 | 269,766 | -0.73(-0.13%) |