Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 441.70 | 450.12 | 440.76 | 449.42 | 1,227,885 | -1.83(-0.41%) |
Feb 25, 2022 | 441.58 | 452.72 | 446.88 | 451.25 | 1,096,632 | +11.82(+2.69%) |
Feb 24, 2022 | 433.15 | 441.24 | 429.71 | 439.44 | 1,082,214 | -0.72(-0.16%) |
Feb 23, 2022 | 444.18 | 447.68 | 439.53 | 440.15 | 832,673 | -1.47(-0.33%) |
Feb 22, 2022 | 442.73 | 446.08 | 436.64 | 441.63 | 816,383 | -2.22(-0.50%) |
Feb 18, 2022 | 443.85 | 0 | -5.07(-1.13%) | |||
Feb 17, 2022 | 452.94 | 455.25 | 445.60 | 448.92 | 653,315 | -7.20(-1.58%) |
Feb 16, 2022 | 445.69 | 457.41 | 445.69 | 456.12 | 1,068,392 | +8.64(+1.93%) |
Feb 15, 2022 | 445.97 | 449.95 | 443.80 | 447.48 | 882,900 | +5.89(+1.33%) |
Feb 14, 2022 | 446.05 | 447.62 | 436.67 | 441.59 | 1,190,281 | -3.92(-0.88%) |
Feb 11, 2022 | 453.39 | 459.70 | 444.25 | 445.51 | 881,750 | -9.64(-2.12%) |
Feb 10, 2022 | 460.38 | 465.67 | 452.67 | 455.14 | 885,259 | -10.35(-2.22%) |
Feb 09, 2022 | 469.46 | 469.48 | 462.85 | 465.50 | 954,756 | +2.24(+0.48%) |
Feb 08, 2022 | 446.17 | 465.64 | 445.32 | 463.26 | 1,321,496 | +16.24(+3.63%) |
Feb 07, 2022 | 447.60 | 451.91 | 442.29 | 447.02 | 1,083,196 | +3.15(+0.71%) |
Feb 04, 2022 | 443.33 | 449.89 | 443.33 | 443.86 | 1,032,672 | -5.50(-1.22%) |
Feb 03, 2022 | 452.43 | 449.37 | 1,730,219 | +7.59(+1.72%) | ||
Feb 02, 2022 | 436.54 | 445.39 | 435.16 | 441.78 | 1,780,585 | +5.23(+1.20%) |
Feb 01, 2022 | 441.96 | 441.96 | 429.64 | 436.54 | 1,143,554 | -2.08(-0.47%) |
Jan 31, 2022 | 436.62 | 438.62 | 1,133,157 | -1.09(-0.25%) | ||
Jan 28, 2022 | 432.31 | 439.94 | 429.18 | 439.72 | 915,996 | +6.23(+1.44%) |
Jan 27, 2022 | 430.40 | 442.79 | 426.77 | 433.49 | 1,646,392 | +7.35(+1.72%) |
Jan 26, 2022 | 428.87 | 437.29 | 418.63 | 426.14 | 2,273,086 | -10.68(-2.45%) |
Jan 25, 2022 | 440.76 | 442.33 | 432.00 | 436.82 | 2,120,566 | -10.26(-2.30%) |
Jan 24, 2022 | 436.91 | 450.09 | 428.79 | 447.09 | 1,807,777 | +7.90(+1.80%) |
Jan 21, 2022 | 449.55 | 453.49 | 437.91 | 439.19 | 1,109,870 | -11.10(-2.47%) |
Jan 20, 2022 | 445.91 | 459.06 | 444.83 | 450.29 | 1,310,041 | +4.41(+0.99%) |
Jan 19, 2022 | 447.30 | 456.75 | 444.14 | 445.88 | 1,174,808 | +0.20(+0.04%) |
Jan 18, 2022 | 445.48 | 448.03 | 441.64 | 445.69 | 1,058,924 | -4.03(-0.90%) |
Jan 14, 2022 | 449.71 | 0 | +5.28(+1.19%) | |||
Jan 13, 2022 | 447.51 | 449.45 | 442.16 | 444.43 | 604,794 | -4.97(-1.11%) |
Jan 12, 2022 | 450.35 | 452.55 | 446.08 | 449.40 | 736,118 | -1.89(-0.42%) |
Jan 11, 2022 | 437.42 | 452.53 | 435.64 | 451.29 | 1,085,859 | +15.81(+3.63%) |
Jan 10, 2022 | 431.88 | 437.20 | 428.48 | 435.48 | 1,110,205 | +2.83(+0.65%) |
Jan 07, 2022 | 433.49 | 436.07 | 423.99 | 432.65 | 1,362,669 | -4.44(-1.01%) |
Jan 06, 2022 | 443.44 | 450.50 | 430.64 | 437.09 | 1,772,518 | -18.67(-4.10%) |
Jan 05, 2022 | 458.47 | 462.63 | 455.59 | 455.76 | 839,914 | +0.05(+0.01%) |
Jan 04, 2022 | 463.27 | 464.49 | 455.11 | 455.71 | 962,452 | -6.65(-1.44%) |
Jan 03, 2022 | 459.32 | 462.53 | 453.68 | 462.37 | 932,153 | +1.31(+0.28%) |
Dec 31, 2021 | 464.24 | 465.84 | 461.03 | 461.05 | 449,454 | -3.59(-0.77%) |
Dec 30, 2021 | 466.13 | 467.50 | 463.74 | 464.64 | 650,193 | -0.52(-0.11%) |
Dec 29, 2021 | 459.85 | 466.73 | 459.85 | 465.16 | 593,264 | +3.44(+0.75%) |
Dec 28, 2021 | 457.53 | 463.04 | 457.52 | 461.72 | 756,828 | +4.67(+1.02%) |
Dec 27, 2021 | 455.66 | 457.21 | 453.39 | 457.05 | 315,645 | +3.79(+0.84%) |
Dec 23, 2021 | 453.71 | 456.35 | 452.60 | 453.26 | 650,160 | +1.79(+0.40%) |
Dec 22, 2021 | 442.64 | 453.71 | 442.63 | 451.47 | 668,551 | +7.38(+1.66%) |
Dec 21, 2021 | 440.29 | 445.60 | 438.29 | 444.09 | 801,781 | +6.99(+1.60%) |
Dec 20, 2021 | 445.42 | 446.57 | 429.56 | 437.10 | 1,052,871 | -5.61(-1.27%) |
Dec 17, 2021 | 443.92 | 448.58 | 439.06 | 442.71 | 1,850,796 | -2.76(-0.62%) |
Dec 16, 2021 | 441.49 | 449.29 | 439.48 | 445.48 | 1,164,303 | +4.30(+0.97%) |
Dec 15, 2021 | 433.37 | 441.55 | 431.62 | 441.18 | 1,080,910 | +9.57(+2.22%) |
Dec 14, 2021 | 430.02 | 436.58 | 426.06 | 431.61 | 943,731 | +3.88(+0.91%) |
Dec 13, 2021 | 428.02 | 429.96 | 423.28 | 427.73 | 846,978 | -0.95(-0.22%) |
Dec 10, 2021 | 418.93 | 429.22 | 417.58 | 428.69 | 1,227,738 | +11.28(+2.70%) |
Dec 09, 2021 | 412.77 | 418.08 | 411.65 | 417.41 | 654,673 | +3.67(+0.89%) |
Dec 08, 2021 | 409.34 | 414.76 | 407.87 | 413.74 | 929,435 | +4.71(+1.15%) |
Dec 07, 2021 | 404.31 | 412.72 | 403.22 | 409.03 | 1,515,304 | +7.58(+1.89%) |
Dec 06, 2021 | 398.80 | 405.31 | 396.93 | 401.45 | 1,391,157 | +8.57(+2.18%) |
Dec 03, 2021 | 397.35 | 401.73 | 390.29 | 392.88 | 1,503,890 | -4.71(-1.19%) |
Dec 02, 2021 | 401.23 | 404.61 | 393.26 | 397.59 | 2,043,052 | -3.76(-0.94%) |