Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 548.04 | 558.70 | 544.11 | 554.11 | 2,650,221 | -0.54(-0.10%) |
Feb 25, 2022 | 546.93 | 555.94 | 546.28 | 554.65 | 2,372,615 | +7.56(+1.38%) |
Feb 24, 2022 | 520.29 | 552.46 | 517.87 | 547.09 | 3,745,219 | +13.97(+2.62%) |
Feb 23, 2022 | 547.31 | 551.88 | 532.70 | 533.12 | 2,408,618 | -11.57(-2.12%) |
Feb 22, 2022 | 547.08 | 556.72 | 537.48 | 544.70 | 2,141,927 | -2.39(-0.44%) |
Feb 18, 2022 | 547.08 | 0 | +0.93(+0.17%) | |||
Feb 17, 2022 | 556.24 | 558.02 | 546.05 | 546.15 | 2,270,989 | -17.18(-3.05%) |
Feb 16, 2022 | 560.36 | 566.72 | 553.90 | 563.33 | 2,429,769 | -5.24(-0.92%) |
Feb 15, 2022 | 555.61 | 571.65 | 554.88 | 568.57 | 3,634,590 | +22.82(+4.18%) |
Feb 14, 2022 | 542.38 | 549.75 | 537.75 | 545.75 | 2,036,332 | +4.87(+0.90%) |
Feb 11, 2022 | 557.81 | 565.73 | 536.79 | 540.89 | 2,892,153 | -16.92(-3.03%) |
Feb 10, 2022 | 561.52 | 579.77 | 555.18 | 557.81 | 2,641,462 | -18.85(-3.27%) |
Feb 09, 2022 | 572.89 | 577.01 | 567.43 | 576.65 | 2,332,404 | +10.49(+1.85%) |
Feb 08, 2022 | 555.00 | 567.70 | 553.69 | 566.17 | 1,544,669 | +11.88(+2.14%) |
Feb 07, 2022 | 556.68 | 567.45 | 551.02 | 554.29 | 1,979,491 | -2.39(-0.43%) |
Feb 04, 2022 | 543.68 | 562.68 | 543.45 | 556.68 | 2,179,076 | +8.78(+1.60%) |
Feb 03, 2022 | 561.87 | 547.21 | 547.89 | 3,242,291 | -21.30(-3.74%) | |
Feb 02, 2022 | 565.01 | 570.49 | 559.95 | 569.19 | 2,586,175 | +10.10(+1.81%) |
Feb 01, 2022 | 552.63 | 560.20 | 543.15 | 559.09 | 2,725,073 | +30.77(+5.82%) |
Jan 28, 2022 | 512.53 | 528.70 | 502.18 | 528.32 | 3,208,089 | +16.78(+3.28%) |
Jan 27, 2022 | 537.40 | 537.90 | 510.33 | 511.54 | 3,631,358 | -13.97(-2.66%) |
Jan 26, 2022 | 520.68 | 541.59 | 518.86 | 525.51 | 5,268,712 | +21.68(+4.30%) |
Jan 25, 2022 | 498.04 | 514.46 | 494.48 | 503.83 | 4,054,907 | -7.02(-1.37%) |
Jan 24, 2022 | 500.77 | 512.67 | 484.27 | 510.85 | 5,751,978 | +7.88(+1.57%) |
Jan 21, 2022 | 515.63 | 523.89 | 501.19 | 502.98 | 4,036,812 | -13.67(-2.65%) |
Jan 20, 2022 | 535.77 | 537.79 | 515.75 | 516.64 | 2,671,969 | -15.33(-2.88%) |
Jan 19, 2022 | 548.58 | 551.55 | 531.37 | 531.97 | 2,400,456 | -13.04(-2.39%) |
Jan 18, 2022 | 554.94 | 557.51 | 543.31 | 545.01 | 3,798,033 | -17.53(-3.12%) |
Jan 14, 2022 | 562.53 | 0 | -0.77(-0.14%) | |||
Jan 13, 2022 | 591.87 | 592.26 | 560.44 | 563.31 | 3,183,315 | -23.40(-3.99%) |
Jan 12, 2022 | 591.91 | 595.19 | 584.58 | 586.71 | 1,993,162 | -0.05(-0.01%) |
Jan 11, 2022 | 580.62 | 592.37 | 579.70 | 586.76 | 2,025,637 | +0.84(+0.14%) |
Jan 10, 2022 | 574.32 | 586.75 | 569.33 | 585.92 | 3,157,488 | +1.90(+0.32%) |
Jan 07, 2022 | 599.77 | 603.60 | 583.37 | 584.02 | 2,950,580 | -16.86(-2.81%) |
Jan 06, 2022 | 603.84 | 611.85 | 598.43 | 600.89 | 3,029,576 | -5.63(-0.93%) |
Jan 05, 2022 | 633.13 | 633.13 | 605.59 | 606.52 | 3,705,188 | -26.34(-4.16%) |
Jan 04, 2022 | 625.27 | 634.05 | 619.94 | 632.86 | 2,235,962 | +7.17(+1.15%) |
Jan 03, 2022 | 628.52 | 633.59 | 623.71 | 625.69 | 2,395,031 | -1.97(-0.31%) |
Dec 31, 2021 | 629.13 | 633.22 | 625.64 | 627.66 | 1,277,069 | +0.31(+0.05%) |
Dec 30, 2021 | 634.91 | 637.36 | 626.18 | 627.35 | 1,216,136 | -7.10(-1.12%) |
Dec 29, 2021 | 631.80 | 638.59 | 631.16 | 634.45 | 1,569,916 | +3.40(+0.54%) |
Dec 28, 2021 | 639.11 | 639.31 | 629.18 | 631.04 | 1,828,460 | -4.98(-0.78%) |
Dec 27, 2021 | 627.08 | 637.93 | 626.76 | 636.02 | 2,061,123 | +8.94(+1.43%) |
Dec 23, 2021 | 618.90 | 632.67 | 618.90 | 627.08 | 2,501,555 | +9.05(+1.47%) |
Dec 22, 2021 | 606.82 | 619.88 | 602.99 | 618.03 | 3,008,661 | +8.22(+1.35%) |
Dec 21, 2021 | 611.33 | 612.62 | 597.37 | 609.81 | 3,931,998 | +5.24(+0.87%) |
Dec 20, 2021 | 587.01 | 605.56 | 585.88 | 604.57 | 3,494,905 | +9.44(+1.59%) |
Dec 17, 2021 | 578.79 | 599.84 | 576.51 | 595.13 | 5,470,187 | +13.38(+2.30%) |
Dec 16, 2021 | 597.38 | 600.47 | 573.14 | 581.74 | 4,557,957 | -17.98(-3.00%) |
Dec 15, 2021 | 576.95 | 600.66 | 572.05 | 599.72 | 3,099,589 | +23.38(+4.06%) |
Dec 14, 2021 | 579.08 | 579.81 | 567.65 | 576.34 | 3,835,984 | -6.33(-1.09%) |
Dec 13, 2021 | 594.23 | 594.62 | 582.26 | 582.66 | 2,839,775 | -9.39(-1.59%) |
Dec 10, 2021 | 584.84 | 604.30 | 579.78 | 592.05 | 6,090,760 | +45.23(+8.27%) |
Dec 09, 2021 | 545.91 | 553.21 | 545.91 | 546.82 | 3,091,504 | -4.82(-0.87%) |
Dec 08, 2021 | 553.87 | 553.87 | 545.89 | 551.64 | 1,918,265 | -1.72(-0.31%) |
Dec 07, 2021 | 536.12 | 555.87 | 536.12 | 553.36 | 3,152,568 | +23.83(+4.50%) |
Dec 06, 2021 | 529.23 | 532.72 | 521.07 | 529.54 | 2,397,305 | +6.43(+1.23%) |
Dec 03, 2021 | 529.50 | 533.31 | 515.87 | 523.11 | 2,166,660 | +5.31(+1.03%) |
Dec 02, 2021 | 511.81 | 519.14 | 509.87 | 517.79 | 2,418,685 | -2.16(-0.42%) |