Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 489.54 | 527.69 | 487.64 | 527.21 | 62,911 | +9.94(+1.92%) |
Feb 25, 2022 | 466.59 | 520.61 | 484.85 | 517.26 | 88,088 | +63.20(+13.92%) |
Feb 24, 2022 | 429.78 | 459.32 | 405.01 | 454.06 | 131,263 | -26.77(-5.57%) |
Feb 23, 2022 | 516.31 | 529.02 | 474.72 | 480.84 | 51,170 | -26.10(-5.15%) |
Feb 22, 2022 | 510.76 | 524.72 | 495.46 | 506.94 | 47,687 | -8.03(-1.56%) |
Feb 18, 2022 | 514.97 | 0 | +2.30(+0.45%) | |||
Feb 17, 2022 | 546.90 | 548.91 | 509.62 | 512.67 | 52,643 | -52.30(-9.26%) |
Feb 16, 2022 | 547.67 | 573.38 | 544.99 | 564.98 | 38,931 | +4.21(+0.75%) |
Feb 15, 2022 | 540.21 | 562.87 | 535.03 | 560.77 | 57,789 | +41.50(+7.99%) |
Feb 14, 2022 | 538.78 | 552.64 | 505.61 | 519.27 | 67,116 | -13.39(-2.51%) |
Feb 11, 2022 | 533.90 | 570.81 | 521.38 | 532.66 | 91,889 | -13.58(-2.49%) |
Feb 10, 2022 | 549.39 | 576.64 | 535.53 | 546.24 | 96,697 | -3.44(-0.63%) |
Feb 09, 2022 | 569.85 | 573.68 | 544.13 | 549.68 | 76,276 | -16.45(-2.91%) |
Feb 08, 2022 | 539.54 | 568.25 | 538.78 | 566.12 | 95,408 | +41.21(+7.85%) |
Feb 07, 2022 | 521.47 | 533.42 | 509.62 | 524.91 | 50,631 | +7.17(+1.39%) |
Feb 04, 2022 | 500.05 | 528.24 | 491.39 | 517.74 | 80,965 | +27.54(+5.62%) |
Feb 03, 2022 | 499.77 | 486.00 | 490.21 | 54,769 | -7.94(-1.59%) | |
Feb 02, 2022 | 502.44 | 504.36 | 480.93 | 498.14 | 45,042 | -4.78(-0.95%) |
Feb 01, 2022 | 478.73 | 505.03 | 466.11 | 502.92 | 51,457 | +24.19(+5.05%) |
Jan 31, 2022 | 458.75 | 480.64 | 478.73 | 71,451 | +10.42(+2.23%) | |
Jan 28, 2022 | 462.00 | 468.33 | 432.93 | 468.31 | 90,993 | +6.79(+1.47%) |
Jan 27, 2022 | 499.77 | 527.59 | 448.90 | 461.52 | 125,270 | -31.27(-6.34%) |
Jan 26, 2022 | 518.99 | 530.55 | 469.46 | 492.79 | 86,842 | -8.89(-1.77%) |
Jan 25, 2022 | 485.81 | 517.51 | 457.79 | 501.68 | 70,766 | -0.67(-0.13%) |
Jan 24, 2022 | 453.59 | 507.13 | 442.02 | 502.35 | 97,278 | +21.80(+4.54%) |
Jan 21, 2022 | 502.83 | 521.85 | 478.64 | 480.55 | 133,136 | -30.60(-5.99%) |
Jan 20, 2022 | 556.66 | 577.02 | 507.51 | 511.14 | 112,493 | -45.13(-8.11%) |
Jan 19, 2022 | 616.51 | 617.75 | 554.75 | 556.27 | 120,767 | -49.43(-8.16%) |
Jan 18, 2022 | 642.61 | 647.01 | 600.83 | 605.71 | 78,540 | -41.30(-6.38%) |
Jan 14, 2022 | 647.01 | 0 | +17.21(+2.73%) | |||
Jan 13, 2022 | 625.21 | 644.81 | 622.44 | 629.80 | 88,457 | +11.19(+1.81%) |
Jan 12, 2022 | 618.61 | 632.59 | 603.32 | 618.61 | 74,367 | +5.45(+0.89%) |
Jan 11, 2022 | 614.22 | 615.08 | 582.28 | 613.16 | 73,030 | +6.31(+1.04%) |
Jan 10, 2022 | 620.43 | 626.64 | 583.24 | 606.85 | 117,574 | -4.01(-0.66%) |
Jan 07, 2022 | 597.00 | 614.31 | 583.63 | 610.87 | 110,234 | +17.40(+2.93%) |
Jan 06, 2022 | 555.03 | 597.77 | 549.01 | 593.47 | 117,364 | +59.95(+11.24%) |
Jan 05, 2022 | 551.30 | 565.45 | 531.42 | 533.52 | 110,584 | -9.66(-1.78%) |
Jan 04, 2022 | 517.26 | 557.52 | 516.36 | 543.18 | 150,210 | +42.55(+8.50%) |
Jan 03, 2022 | 488.87 | 516.31 | 487.62 | 500.63 | 95,399 | +25.43(+5.35%) |
Dec 31, 2021 | 470.70 | 481.31 | 466.78 | 475.19 | 35,570 | +0.48(+0.10%) |
Dec 30, 2021 | 485.33 | 497.86 | 473.38 | 474.72 | 49,313 | -6.50(-1.35%) |
Dec 29, 2021 | 480.45 | 485.33 | 472.13 | 481.22 | 39,655 | +1.91(+0.40%) |
Dec 28, 2021 | 472.90 | 488.01 | 469.36 | 479.31 | 44,278 | +1.34(+0.28%) |
Dec 27, 2021 | 460.57 | 477.97 | 450.43 | 477.97 | 35,583 | +20.18(+4.41%) |
Dec 23, 2021 | 455.31 | 468.02 | 451.96 | 457.79 | 53,595 | +11.38(+2.55%) |
Dec 22, 2021 | 432.84 | 446.80 | 426.43 | 446.42 | 49,723 | +9.75(+2.23%) |
Dec 21, 2021 | 415.92 | 438.29 | 413.14 | 436.66 | 73,423 | +36.88(+9.22%) |
Dec 20, 2021 | 405.13 | 408.38 | 374.20 | 399.79 | 102,441 | -22.43(-5.31%) |
Dec 17, 2021 | 447.81 | 450.21 | 407.36 | 422.22 | 122,307 | -33.41(-7.33%) |
Dec 16, 2021 | 466.80 | 485.61 | 449.43 | 455.63 | 84,383 | +4.49(+0.99%) |
Dec 15, 2021 | 449.71 | 463.17 | 431.00 | 451.15 | 86,662 | +9.36(+2.12%) |
Dec 14, 2021 | 428.33 | 459.45 | 428.33 | 441.79 | 57,497 | +12.41(+2.89%) |
Dec 13, 2021 | 456.87 | 458.69 | 427.00 | 429.38 | 85,521 | -34.75(-7.49%) |
Dec 10, 2021 | 469.76 | 474.53 | 443.51 | 464.13 | 56,702 | +3.06(+0.66%) |
Dec 09, 2021 | 465.94 | 476.15 | 460.41 | 461.07 | 52,051 | -16.23(-3.40%) |
Dec 08, 2021 | 483.32 | 489.71 | 470.62 | 477.30 | 58,089 | -2.48(-0.52%) |
Dec 07, 2021 | 490.67 | 497.25 | 470.81 | 479.78 | 70,105 | +3.15(+0.66%) |
Dec 06, 2021 | 462.03 | 491.68 | 455.35 | 476.63 | 108,909 | +33.79(+7.63%) |
Dec 03, 2021 | 486.37 | 488.76 | 430.53 | 442.84 | 118,113 | -39.23(-8.14%) |
Dec 02, 2021 | 447.04 | 489.62 | 440.93 | 482.07 | 83,281 | +44.96(+10.29%) |