Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 470.85 | 476.37 | 455.66 | 466.45 | 2,567,747 | -12.60(-2.63%) |
Feb 25, 2022 | 480.86 | 483.92 | 467.84 | 479.05 | 2,894,780 | -9.78(-2.00%) |
Feb 24, 2022 | 450.36 | 489.88 | 442.75 | 488.83 | 2,731,762 | +29.63(+6.45%) |
Feb 23, 2022 | 483.70 | 483.70 | 457.78 | 459.20 | 1,830,426 | -15.98(-3.36%) |
Feb 22, 2022 | 471.92 | 486.12 | 468.91 | 475.18 | 2,321,629 | +2.02(+0.43%) |
Feb 18, 2022 | 473.17 | 0 | -14.73(-3.02%) | |||
Feb 17, 2022 | 514.55 | 517.12 | 486.46 | 487.90 | 2,181,772 | -31.44(-6.05%) |
Feb 16, 2022 | 517.19 | 521.57 | 503.16 | 519.34 | 1,340,789 | +0.36(+0.07%) |
Feb 15, 2022 | 528.76 | 530.33 | 507.16 | 518.97 | 2,207,129 | -1.25(-0.24%) |
Feb 14, 2022 | 527.19 | 529.34 | 515.40 | 520.22 | 1,184,232 | -6.65(-1.26%) |
Feb 11, 2022 | 550.46 | 552.33 | 523.78 | 526.87 | 1,271,752 | -21.41(-3.90%) |
Feb 10, 2022 | 553.23 | 566.30 | 543.11 | 548.27 | 1,621,229 | -21.46(-3.77%) |
Feb 09, 2022 | 556.65 | 570.28 | 555.57 | 569.73 | 1,699,107 | +24.75(+4.54%) |
Feb 08, 2022 | 530.28 | 547.11 | 529.42 | 544.98 | 931,088 | +8.80(+1.64%) |
Feb 07, 2022 | 535.31 | 546.62 | 533.45 | 536.18 | 1,435,595 | +1.24(+0.23%) |
Feb 04, 2022 | 522.17 | 541.10 | 522.17 | 534.94 | 1,530,081 | +8.29(+1.57%) |
Feb 03, 2022 | 534.79 | 524.67 | 526.65 | 1,395,678 | -26.26(-4.75%) | |
Feb 02, 2022 | 553.37 | 555.44 | 545.15 | 552.91 | 1,265,350 | +1.44(+0.26%) |
Feb 01, 2022 | 547.11 | 552.47 | 539.04 | 551.47 | 1,734,493 | +5.51(+1.01%) |
Jan 31, 2022 | 526.91 | 547.35 | 545.96 | 2,245,929 | +20.07(+3.82%) | |
Jan 28, 2022 | 511.48 | 527.28 | 497.72 | 525.89 | 1,790,541 | +17.31(+3.40%) |
Jan 27, 2022 | 507.79 | 517.22 | 504.72 | 508.59 | 2,527,593 | +9.58(+1.92%) |
Jan 26, 2022 | 523.16 | 527.89 | 491.41 | 499.01 | 2,544,968 | -8.37(-1.65%) |
Jan 25, 2022 | 508.28 | 518.61 | 500.52 | 507.38 | 2,457,658 | -18.38(-3.50%) |
Jan 24, 2022 | 517.22 | 526.79 | 492.01 | 525.75 | 2,898,515 | +6.03(+1.16%) |
Jan 21, 2022 | 537.86 | 543.53 | 519.01 | 519.73 | 2,618,565 | -15.80(-2.95%) |
Jan 20, 2022 | 542.88 | 557.02 | 534.69 | 535.53 | 1,956,019 | -0.72(-0.13%) |
Jan 19, 2022 | 533.06 | 549.25 | 531.78 | 536.25 | 1,936,832 | +7.40(+1.40%) |
Jan 18, 2022 | 530.32 | 539.73 | 527.16 | 528.84 | 1,920,202 | -12.75(-2.35%) |
Jan 14, 2022 | 541.60 | 0 | -2.09(-0.39%) | |||
Jan 13, 2022 | 571.19 | 572.81 | 542.49 | 543.69 | 1,660,614 | -23.93(-4.22%) |
Jan 12, 2022 | 575.05 | 579.73 | 566.19 | 567.62 | 1,458,020 | -1.43(-0.25%) |
Jan 11, 2022 | 556.75 | 569.94 | 549.20 | 569.06 | 1,724,938 | +8.39(+1.50%) |
Jan 10, 2022 | 544.28 | 561.36 | 534.78 | 560.67 | 3,006,888 | +2.59(+0.46%) |
Jan 07, 2022 | 576.65 | 579.16 | 554.36 | 558.09 | 2,313,922 | -17.85(-3.10%) |
Jan 06, 2022 | 576.34 | 585.22 | 569.86 | 575.93 | 1,821,489 | -7.18(-1.23%) |
Jan 05, 2022 | 598.56 | 603.73 | 582.60 | 583.11 | 2,337,495 | -24.18(-3.98%) |
Jan 04, 2022 | 620.21 | 620.21 | 595.32 | 607.29 | 2,034,005 | -12.92(-2.08%) |
Jan 03, 2022 | 628.62 | 634.10 | 610.20 | 620.21 | 1,385,296 | -11.54(-1.83%) |
Dec 31, 2021 | 632.84 | 635.81 | 627.33 | 631.75 | 836,431 | -0.14(-0.02%) |
Dec 30, 2021 | 636.48 | 639.10 | 630.99 | 631.89 | 784,384 | -4.59(-0.72%) |
Dec 29, 2021 | 637.52 | 639.17 | 630.63 | 636.48 | 701,072 | -1.72(-0.27%) |
Dec 28, 2021 | 646.13 | 647.09 | 635.86 | 638.19 | 973,068 | -2.94(-0.46%) |
Dec 27, 2021 | 627.69 | 641.87 | 626.62 | 641.13 | 1,088,135 | +16.76(+2.68%) |
Dec 23, 2021 | 620.40 | 627.42 | 619.50 | 624.37 | 773,624 | +3.98(+0.64%) |
Dec 22, 2021 | 609.89 | 621.14 | 605.72 | 620.40 | 1,033,024 | +10.40(+1.71%) |
Dec 21, 2021 | 610.00 | 611.80 | 590.33 | 610.00 | 1,909,842 | +16.15(+2.72%) |
Dec 20, 2021 | 598.24 | 603.38 | 588.58 | 593.85 | 2,277,347 | -15.36(-2.52%) |
Dec 17, 2021 | 610.32 | 620.48 | 601.27 | 609.21 | 4,450,155 | -13.45(-2.16%) |
Dec 16, 2021 | 637.43 | 638.40 | 613.67 | 622.66 | 1,988,326 | -13.29(-2.09%) |
Dec 15, 2021 | 635.94 | 637.17 | 614.10 | 635.94 | 2,600,408 | +7.87(+1.25%) |
Dec 14, 2021 | 643.95 | 645.32 | 615.67 | 628.08 | 1,899,728 | -28.74(-4.38%) |
Dec 13, 2021 | 665.91 | 671.87 | 656.48 | 656.82 | 1,438,133 | -9.05(-1.36%) |
Dec 10, 2021 | 658.36 | 666.14 | 655.00 | 665.86 | 1,299,858 | +12.22(+1.87%) |
Dec 09, 2021 | 662.01 | 668.12 | 650.89 | 653.64 | 1,201,574 | -7.41(-1.12%) |
Dec 08, 2021 | 661.17 | 664.14 | 654.89 | 661.06 | 1,356,540 | -0.24(-0.04%) |
Dec 07, 2021 | 642.55 | 662.42 | 642.30 | 661.29 | 1,644,652 | +27.46(+4.33%) |
Dec 06, 2021 | 638.40 | 640.43 | 628.13 | 633.83 | 1,716,869 | -2.57(-0.40%) |
Dec 03, 2021 | 659.46 | 661.44 | 623.66 | 636.41 | 2,318,557 | -23.73(-3.59%) |
Dec 02, 2021 | 648.43 | 665.72 | 648.43 | 660.13 | 1,997,547 | +8.08(+1.24%) |