Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 449.54 | 460.60 | 449.31 | 459.21 | 4,060,497 | +0.12(+0.03%) |
Feb 25, 2022 | 440.66 | 459.12 | 450.26 | 459.09 | 3,434,660 | +19.16(+4.36%) |
Feb 24, 2022 | 433.78 | 440.60 | 430.13 | 439.93 | 4,080,226 | -3.60(-0.81%) |
Feb 23, 2022 | 450.83 | 451.34 | 442.77 | 443.52 | 2,944,439 | -2.79(-0.62%) |
Feb 22, 2022 | 447.59 | 450.83 | 441.79 | 446.31 | 3,140,343 | -5.11(-1.13%) |
Feb 18, 2022 | 451.43 | 0 | -2.44(-0.54%) | |||
Feb 17, 2022 | 461.43 | 462.51 | 452.47 | 453.87 | 2,489,872 | -9.37(-2.02%) |
Feb 16, 2022 | 458.85 | 464.86 | 454.89 | 463.24 | 2,747,953 | +1.76(+0.38%) |
Feb 15, 2022 | 459.27 | 464.32 | 458.56 | 461.48 | 3,109,856 | +3.70(+0.81%) |
Feb 14, 2022 | 458.47 | 461.01 | 452.89 | 457.79 | 2,642,029 | -3.60(-0.78%) |
Feb 11, 2022 | 467.71 | 473.26 | 459.76 | 461.39 | 2,584,263 | -8.29(-1.76%) |
Feb 10, 2022 | 475.00 | 476.91 | 468.08 | 469.68 | 2,720,984 | -10.98(-2.28%) |
Feb 09, 2022 | 479.60 | 483.39 | 478.91 | 480.66 | 2,920,370 | +4.52(+0.95%) |
Feb 08, 2022 | 464.49 | 478.31 | 464.49 | 476.13 | 3,662,965 | +9.37(+2.01%) |
Feb 07, 2022 | 467.93 | 470.20 | 464.44 | 466.76 | 3,044,874 | +0.51(+0.11%) |
Feb 04, 2022 | 464.88 | 472.48 | 463.38 | 466.25 | 3,178,037 | -5.40(-1.15%) |
Feb 03, 2022 | 481.19 | 471.65 | 4,528,896 | +8.68(+1.87%) | ||
Feb 02, 2022 | 452.63 | 465.10 | 452.63 | 462.98 | 3,133,864 | +10.97(+2.43%) |
Feb 01, 2022 | 458.37 | 458.37 | 446.55 | 452.01 | 3,261,937 | -4.01(-0.88%) |
Jan 31, 2022 | 448.72 | 456.61 | 456.02 | 3,626,262 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.24 | 449.95 | 439.14 | 449.74 | 3,488,467 | +4.30(+0.97%) |
Jan 27, 2022 | 442.04 | 452.27 | 441.01 | 445.44 | 3,635,489 | +3.06(+0.69%) |
Jan 26, 2022 | 442.40 | 447.64 | 437.57 | 442.38 | 4,593,978 | +1.54(+0.35%) |
Jan 25, 2022 | 438.17 | 442.71 | 431.61 | 440.84 | 3,552,011 | -5.24(-1.17%) |
Jan 24, 2022 | 442.03 | 447.89 | 432.44 | 446.08 | 4,954,243 | +1.06(+0.24%) |
Jan 21, 2022 | 447.27 | 454.30 | 444.92 | 445.02 | 4,428,266 | -1.77(-0.40%) |
Jan 20, 2022 | 448.12 | 455.11 | 445.82 | 446.79 | 3,345,120 | +0.46(+0.10%) |
Jan 19, 2022 | 451.61 | 458.84 | 445.35 | 446.32 | 4,175,222 | +1.48(+0.33%) |
Jan 18, 2022 | 448.88 | 449.40 | 442.30 | 444.85 | 4,082,016 | -7.43(-1.64%) |
Jan 14, 2022 | 452.28 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.23 | 459.86 | 449.66 | 451.06 | 3,113,560 | -6.07(-1.33%) |
Jan 12, 2022 | 452.55 | 458.68 | 450.01 | 457.13 | 3,628,295 | +4.55(+1.01%) |
Jan 11, 2022 | 450.84 | 453.97 | 444.54 | 452.58 | 3,453,089 | +3.86(+0.86%) |
Jan 10, 2022 | 440.03 | 449.55 | 438.53 | 448.72 | 6,041,558 | +6.18(+1.40%) |
Jan 07, 2022 | 451.31 | 451.58 | 439.60 | 442.54 | 5,693,655 | -10.66(-2.35%) |
Jan 06, 2022 | 463.19 | 467.18 | 446.90 | 453.20 | 6,792,005 | -19.34(-4.09%) |
Jan 05, 2022 | 477.44 | 479.60 | 472.54 | 472.54 | 4,062,340 | -1.17(-0.25%) |
Jan 04, 2022 | 485.58 | 486.11 | 473.69 | 473.71 | 4,049,079 | -10.98(-2.27%) |
Jan 03, 2022 | 482.49 | 485.29 | 475.78 | 484.69 | 3,143,706 | +0.13(+0.03%) |
Dec 31, 2021 | 486.49 | 489.12 | 484.46 | 484.56 | 1,756,943 | -2.21(-0.45%) |
Dec 30, 2021 | 490.14 | 491.40 | 486.01 | 486.77 | 1,356,968 | -1.11(-0.23%) |
Dec 29, 2021 | 487.10 | 489.46 | 484.42 | 487.88 | 1,631,035 | +2.55(+0.52%) |
Dec 28, 2021 | 484.42 | 487.62 | 482.88 | 485.33 | 1,549,810 | +3.32(+0.69%) |
Dec 27, 2021 | 481.22 | 482.78 | 479.25 | 482.01 | 1,398,368 | +3.97(+0.83%) |
Dec 23, 2021 | 477.67 | 480.71 | 475.55 | 478.03 | 1,768,521 | +1.21(+0.25%) |
Dec 22, 2021 | 470.09 | 478.10 | 468.88 | 476.83 | 1,748,793 | +6.68(+1.42%) |
Dec 21, 2021 | 469.96 | 471.88 | 465.31 | 470.15 | 2,626,471 | +3.36(+0.72%) |
Dec 20, 2021 | 465.12 | 468.03 | 458.62 | 466.79 | 3,259,761 | -3.27(-0.70%) |
Dec 17, 2021 | 474.21 | 475.86 | 469.35 | 470.06 | 5,934,275 | -5.54(-1.16%) |
Dec 16, 2021 | 476.71 | 479.56 | 472.95 | 475.60 | 4,228,471 | -1.47(-0.31%) |
Dec 15, 2021 | 463.77 | 478.05 | 463.33 | 477.07 | 4,340,337 | +14.40(+3.11%) |
Dec 14, 2021 | 462.95 | 466.12 | 460.47 | 462.67 | 3,160,697 | +1.27(+0.28%) |
Dec 13, 2021 | 460.32 | 463.44 | 457.41 | 461.40 | 2,822,692 | -0.09(-0.02%) |
Dec 10, 2021 | 455.47 | 461.72 | 454.52 | 461.48 | 2,665,646 | +4.74(+1.04%) |
Dec 09, 2021 | 452.12 | 457.87 | 450.99 | 456.75 | 3,085,589 | +4.30(+0.95%) |
Dec 08, 2021 | 449.77 | 453.70 | 446.29 | 452.44 | 3,343,976 | +3.98(+0.89%) |
Dec 07, 2021 | 446.54 | 449.44 | 444.11 | 448.46 | 3,213,091 | +4.46(+1.00%) |
Dec 06, 2021 | 436.32 | 445.61 | 435.71 | 444.00 | 4,892,817 | +10.41(+2.40%) |
Dec 03, 2021 | 432.09 | 438.53 | 429.58 | 433.59 | 3,149,617 | +4.58(+1.07%) |
Dec 02, 2021 | 426.24 | 430.80 | 422.46 | 429.00 | 4,927,447 | +1.62(+0.38%) |