Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 467.43 | 497.29 | 467.43 | 481.93 | 60,690 | +7.60(+1.60%) |
Feb 25, 2022 | 433.51 | 479.51 | 450.48 | 474.33 | 76,273 | +41.85(+9.68%) |
Feb 24, 2022 | 425.80 | 435.94 | 407.65 | 432.48 | 104,317 | -0.70(-0.16%) |
Feb 23, 2022 | 543.68 | 554.55 | 428.63 | 433.18 | 103,643 | -132.85(-23.47%) |
Feb 22, 2022 | 551.46 | 571.34 | 551.46 | 566.02 | 25,490 | +8.18(+1.47%) |
Feb 18, 2022 | 557.84 | 0 | +8.80(+1.60%) | |||
Feb 17, 2022 | 547.63 | 550.69 | 539.72 | 549.04 | 25,033 | +2.82(+0.52%) |
Feb 16, 2022 | 556.58 | 544.22 | 546.22 | 34,267 | -13.52(-2.42%) | |
Feb 15, 2022 | 572.39 | 573.76 | 559.72 | 559.74 | 32,717 | -11.48(-2.01%) |
Feb 14, 2022 | 558.91 | 572.17 | 546.12 | 571.22 | 30,321 | +11.40(+2.04%) |
Feb 11, 2022 | 543.10 | 573.17 | 541.50 | 559.82 | 41,963 | +22.94(+4.27%) |
Feb 10, 2022 | 556.62 | 559.07 | 533.60 | 536.88 | 38,459 | -20.82(-3.73%) |
Feb 09, 2022 | 560.55 | 560.55 | 550.15 | 557.70 | 21,558 | +3.46(+0.62%) |
Feb 08, 2022 | 543.87 | 560.31 | 543.58 | 554.24 | 23,761 | +9.13(+1.67%) |
Feb 07, 2022 | 552.69 | 555.01 | 543.10 | 545.12 | 21,515 | -5.86(-1.06%) |
Feb 04, 2022 | 554.06 | 556.97 | 543.10 | 550.97 | 25,187 | -3.18(-0.57%) |
Feb 03, 2022 | 541.16 | 554.15 | 554.15 | 19,311 | +7.36(+1.35%) | |
Feb 02, 2022 | 550.85 | 555.22 | 542.13 | 546.79 | 40,932 | -0.18(-0.03%) |
Feb 01, 2022 | 559.25 | 559.66 | 534.12 | 546.98 | 38,844 | -8.73(-1.57%) |
Jan 31, 2022 | 560.48 | 555.71 | 28,552 | -3.60(-0.64%) | ||
Jan 28, 2022 | 549.27 | 559.30 | 546.25 | 559.30 | 17,683 | +9.56(+1.74%) |
Jan 27, 2022 | 569.62 | 578.10 | 544.12 | 549.74 | 23,933 | -17.28(-3.05%) |
Jan 26, 2022 | 576.99 | 587.25 | 566.87 | 567.02 | 35,278 | -13.07(-2.25%) |
Jan 25, 2022 | 580.77 | 584.92 | 570.47 | 580.09 | 38,211 | -2.04(-0.35%) |
Jan 24, 2022 | 554.45 | 586.04 | 543.07 | 582.14 | 38,675 | +23.77(+4.26%) |
Jan 21, 2022 | 558.38 | 581.52 | 558.37 | 558.37 | 31,723 | -1.01(-0.18%) |
Jan 20, 2022 | 559.36 | 581.57 | 559.02 | 559.38 | 23,492 | +0.47(+0.08%) |
Jan 19, 2022 | 580.14 | 585.88 | 556.95 | 558.91 | 30,977 | -15.06(-2.62%) |
Jan 18, 2022 | 593.21 | 593.21 | 571.87 | 573.97 | 28,817 | -22.80(-3.82%) |
Jan 14, 2022 | 596.76 | 0 | -6.00(-1.00%) | |||
Jan 13, 2022 | 588.88 | 618.48 | 587.65 | 602.77 | 49,298 | +18.47(+3.16%) |
Jan 12, 2022 | 579.20 | 591.01 | 574.08 | 584.30 | 24,771 | +4.60(+0.79%) |
Jan 11, 2022 | 574.69 | 582.90 | 549.12 | 579.70 | 60,082 | +9.95(+1.75%) |
Jan 10, 2022 | 580.77 | 580.77 | 563.23 | 569.76 | 40,161 | -11.88(-2.04%) |
Jan 07, 2022 | 603.15 | 603.15 | 581.64 | 581.64 | 32,105 | -24.98(-4.12%) |
Jan 06, 2022 | 593.27 | 609.60 | 590.24 | 606.62 | 27,480 | +19.12(+3.25%) |
Jan 05, 2022 | 585.63 | 600.16 | 585.52 | 587.51 | 22,351 | -2.30(-0.39%) |
Jan 04, 2022 | 600.03 | 602.00 | 577.54 | 589.80 | 24,530 | -8.16(-1.36%) |
Jan 03, 2022 | 597.49 | 600.05 | 580.78 | 597.97 | 23,872 | -2.28(-0.38%) |
Dec 31, 2021 | 597.67 | 601.64 | 590.16 | 600.25 | 22,716 | +2.22(+0.37%) |
Dec 30, 2021 | 595.20 | 611.31 | 589.96 | 598.03 | 21,617 | +0.87(+0.15%) |
Dec 29, 2021 | 592.64 | 605.88 | 583.60 | 597.15 | 20,062 | +3.86(+0.65%) |
Dec 28, 2021 | 586.49 | 600.21 | 586.49 | 593.29 | 24,625 | +11.99(+2.06%) |
Dec 27, 2021 | 572.83 | 583.72 | 567.46 | 581.30 | 22,285 | +5.96(+1.04%) |
Dec 23, 2021 | 582.65 | 583.19 | 565.19 | 575.34 | 20,449 | -6.99(-1.20%) |
Dec 22, 2021 | 572.09 | 584.12 | 570.01 | 582.33 | 20,293 | +15.23(+2.69%) |
Dec 21, 2021 | 574.79 | 575.21 | 556.88 | 567.10 | 35,856 | -5.69(-0.99%) |
Dec 20, 2021 | 529.12 | 572.79 | 528.96 | 572.79 | 53,754 | +44.47(+8.42%) |
Dec 17, 2021 | 536.07 | 542.03 | 519.58 | 528.33 | 166,205 | -8.75(-1.63%) |
Dec 16, 2021 | 540.05 | 549.58 | 534.19 | 537.08 | 26,282 | -0.28(-0.05%) |
Dec 15, 2021 | 520.12 | 539.68 | 520.12 | 537.36 | 50,462 | +17.25(+3.32%) |
Dec 14, 2021 | 525.13 | 529.55 | 518.78 | 520.12 | 52,089 | -5.02(-0.96%) |
Dec 13, 2021 | 523.98 | 538.00 | 514.31 | 525.14 | 25,671 | +4.54(+0.87%) |
Dec 10, 2021 | 522.86 | 526.16 | 517.00 | 520.60 | 22,829 | -1.91(-0.37%) |
Dec 09, 2021 | 542.61 | 542.61 | 521.55 | 522.51 | 20,383 | -13.30(-2.48%) |
Dec 08, 2021 | 544.80 | 549.99 | 523.48 | 535.81 | 38,292 | -10.49(-1.92%) |
Dec 07, 2021 | 549.65 | 564.12 | 545.78 | 546.30 | 29,209 | -1.28(-0.23%) |
Dec 06, 2021 | 560.56 | 571.07 | 542.12 | 547.58 | 35,438 | -8.62(-1.55%) |
Dec 03, 2021 | 567.22 | 571.90 | 554.50 | 556.20 | 20,189 | -8.35(-1.48%) |
Dec 02, 2021 | 551.82 | 571.95 | 551.82 | 564.54 | 29,036 | +14.68(+2.67%) |