Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 547.01 | 561.99 | 544.40 | 550.12 | 85,059 | -5.87(-1.06%) |
Feb 25, 2022 | 540.34 | 559.02 | 551.55 | 555.99 | 72,216 | +15.65(+2.90%) |
Feb 24, 2022 | 513.95 | 542.07 | 505.40 | 540.34 | 69,087 | +10.64(+2.01%) |
Feb 23, 2022 | 545.66 | 545.66 | 529.70 | 529.70 | 76,327 | -12.36(-2.28%) |
Feb 22, 2022 | 535.70 | 543.71 | 526.53 | 542.06 | 73,867 | +4.11(+0.76%) |
Feb 18, 2022 | 537.95 | 0 | +14.79(+2.83%) | |||
Feb 17, 2022 | 541.04 | 541.04 | 519.27 | 523.16 | 143,806 | -20.58(-3.78%) |
Feb 16, 2022 | 545.00 | 551.76 | 538.07 | 543.74 | 75,911 | -3.81(-0.70%) |
Feb 15, 2022 | 535.86 | 554.37 | 531.01 | 547.55 | 69,154 | +10.74(+2.00%) |
Feb 14, 2022 | 540.61 | 542.73 | 525.74 | 536.81 | 98,761 | -4.13(-0.76%) |
Feb 11, 2022 | 543.01 | 556.69 | 537.39 | 540.94 | 84,055 | -5.00(-0.92%) |
Feb 10, 2022 | 551.14 | 563.96 | 540.01 | 545.94 | 76,433 | -7.32(-1.32%) |
Feb 09, 2022 | 540.16 | 559.13 | 540.16 | 553.26 | 97,406 | +14.66(+2.72%) |
Feb 08, 2022 | 518.57 | 541.60 | 515.97 | 538.60 | 103,588 | +18.29(+3.52%) |
Feb 07, 2022 | 518.27 | 529.17 | 512.08 | 520.31 | 72,952 | -0.85(-0.16%) |
Feb 04, 2022 | 512.70 | 528.85 | 503.59 | 521.16 | 123,653 | +10.33(+2.02%) |
Feb 03, 2022 | 519.78 | 526.99 | 510.83 | 105,207 | -11.08(-2.12%) | |
Feb 02, 2022 | 531.16 | 531.73 | 505.26 | 521.91 | 133,213 | -4.41(-0.84%) |
Feb 01, 2022 | 525.00 | 538.06 | 490.00 | 526.32 | 185,415 | -13.24(-2.45%) |
Jan 31, 2022 | 534.48 | 539.56 | 188,076 | +8.26(+1.55%) | ||
Jan 28, 2022 | 531.01 | 541.33 | 521.79 | 531.30 | 71,169 | +4.34(+0.82%) |
Jan 27, 2022 | 546.85 | 547.46 | 508.73 | 526.96 | 97,609 | -12.20(-2.26%) |
Jan 26, 2022 | 557.69 | 563.14 | 532.10 | 539.16 | 103,327 | -11.57(-2.10%) |
Jan 25, 2022 | 547.31 | 563.53 | 533.31 | 550.73 | 75,799 | +0.87(+0.16%) |
Jan 24, 2022 | 541.51 | 551.28 | 526.00 | 549.86 | 74,646 | +3.20(+0.59%) |
Jan 21, 2022 | 546.09 | 562.24 | 535.75 | 546.66 | 82,937 | +2.84(+0.52%) |
Jan 20, 2022 | 557.94 | 565.51 | 543.56 | 543.82 | 52,369 | -10.04(-1.81%) |
Jan 19, 2022 | 580.03 | 580.03 | 551.46 | 553.86 | 64,676 | -24.74(-4.28%) |
Jan 18, 2022 | 571.30 | 589.77 | 558.47 | 578.60 | 69,990 | +1.60(+0.28%) |
Jan 14, 2022 | 577.00 | 0 | -17.85(-3.00%) | |||
Jan 13, 2022 | 616.43 | 616.43 | 590.72 | 594.85 | 67,026 | -17.05(-2.79%) |
Jan 12, 2022 | 624.92 | 626.00 | 606.98 | 611.90 | 49,295 | -7.91(-1.28%) |
Jan 11, 2022 | 617.17 | 621.84 | 606.20 | 619.81 | 59,223 | +1.64(+0.27%) |
Jan 10, 2022 | 633.85 | 633.85 | 613.78 | 618.17 | 42,607 | -14.79(-2.34%) |
Jan 07, 2022 | 639.05 | 644.47 | 629.03 | 632.96 | 35,645 | -7.58(-1.18%) |
Jan 06, 2022 | 637.65 | 650.05 | 634.00 | 640.54 | 33,054 | +8.10(+1.28%) |
Jan 05, 2022 | 638.02 | 653.11 | 630.41 | 632.44 | 82,938 | +0.81(+0.13%) |
Jan 04, 2022 | 648.00 | 648.00 | 611.44 | 631.63 | 88,590 | -26.70(-4.06%) |
Jan 03, 2022 | 693.15 | 699.08 | 646.17 | 658.33 | 68,200 | -29.35(-4.27%) |
Dec 31, 2021 | 671.47 | 690.77 | 665.70 | 687.68 | 110,042 | +18.68(+2.79%) |
Dec 30, 2021 | 649.50 | 672.75 | 647.59 | 669.00 | 142,256 | -1.27(-0.19%) |
Dec 29, 2021 | 682.15 | 684.79 | 658.38 | 670.27 | 64,899 | -9.73(-1.43%) |
Dec 28, 2021 | 677.44 | 683.87 | 666.12 | 680.00 | 82,200 | +3.86(+0.57%) |
Dec 27, 2021 | 681.05 | 687.39 | 670.49 | 676.14 | 39,865 | -3.86(-0.57%) |
Dec 23, 2021 | 671.09 | 684.90 | 671.09 | 680.00 | 80,830 | +9.01(+1.34%) |
Dec 22, 2021 | 661.95 | 672.77 | 660.16 | 670.99 | 64,858 | +4.99(+0.75%) |
Dec 21, 2021 | 656.50 | 668.97 | 656.50 | 666.00 | 79,040 | +13.43(+2.06%) |
Dec 20, 2021 | 658.65 | 658.65 | 647.57 | 652.57 | 87,313 | -5.68(-0.86%) |
Dec 17, 2021 | 652.61 | 661.39 | 645.46 | 658.25 | 229,812 | +0.85(+0.13%) |
Dec 16, 2021 | 672.16 | 678.57 | 654.58 | 657.40 | 89,671 | -15.93(-2.37%) |
Dec 15, 2021 | 658.47 | 679.36 | 657.35 | 673.33 | 115,706 | +17.25(+2.63%) |
Dec 14, 2021 | 640.61 | 656.57 | 640.61 | 656.08 | 114,013 | +13.39(+2.08%) |
Dec 13, 2021 | 639.08 | 647.21 | 636.36 | 642.69 | 127,391 | -0.86(-0.13%) |
Dec 10, 2021 | 651.87 | 652.09 | 641.83 | 643.55 | 96,225 | -10.46(-1.60%) |
Dec 09, 2021 | 655.22 | 661.17 | 648.61 | 654.01 | 79,634 | +1.97(+0.30%) |
Dec 08, 2021 | 662.10 | 662.86 | 650.00 | 652.04 | 83,156 | -5.02(-0.76%) |
Dec 07, 2021 | 646.77 | 669.99 | 644.26 | 657.06 | 156,983 | +9.45(+1.46%) |
Dec 06, 2021 | 654.66 | 654.66 | 644.41 | 647.61 | 80,072 | -1.00(-0.15%) |
Dec 03, 2021 | 641.96 | 651.91 | 636.12 | 648.61 | 117,466 | +5.50(+0.86%) |
Dec 02, 2021 | 625.89 | 651.50 | 621.20 | 643.11 | 135,883 | +18.06(+2.89%) |