Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 392.67 | 398.90 | 391.89 | 398.01 | 319,369 | -0.63(-0.16%) |
Feb 25, 2022 | 386.20 | 399.79 | 385.95 | 398.64 | 325,062 | +14.44(+3.76%) |
Feb 24, 2022 | 377.53 | 384.23 | 373.41 | 384.20 | 613,404 | -1.15(-0.30%) |
Feb 23, 2022 | 397.09 | 399.72 | 384.61 | 385.36 | 238,290 | -9.93(-2.51%) |
Feb 22, 2022 | 392.98 | 397.09 | 389.65 | 395.28 | 241,049 | +1.12(+0.28%) |
Feb 18, 2022 | 394.17 | 0 | -2.61(-0.66%) | |||
Feb 17, 2022 | 401.36 | 401.36 | 394.50 | 396.78 | 215,825 | -6.49(-1.61%) |
Feb 16, 2022 | 397.97 | 405.01 | 396.75 | 403.27 | 244,030 | +4.23(+1.06%) |
Feb 15, 2022 | 395.76 | 399.82 | 394.12 | 399.05 | 227,551 | +7.79(+1.99%) |
Feb 14, 2022 | 398.26 | 398.26 | 385.86 | 391.25 | 308,022 | -6.88(-1.73%) |
Feb 11, 2022 | 398.93 | 402.41 | 394.91 | 398.13 | 336,353 | -1.08(-0.27%) |
Feb 10, 2022 | 402.14 | 409.18 | 397.75 | 399.20 | 319,943 | -9.22(-2.26%) |
Feb 09, 2022 | 415.75 | 418.70 | 407.45 | 408.43 | 221,728 | -1.83(-0.45%) |
Feb 08, 2022 | 406.08 | 411.08 | 399.88 | 410.26 | 292,618 | +1.90(+0.46%) |
Feb 07, 2022 | 410.43 | 410.43 | 406.30 | 408.36 | 147,820 | -2.70(-0.66%) |
Feb 04, 2022 | 408.02 | 414.62 | 405.70 | 411.06 | 154,083 | +1.06(+0.26%) |
Feb 03, 2022 | 415.20 | 409.86 | 410.00 | 144,960 | -9.29(-2.22%) | |
Feb 02, 2022 | 412.76 | 420.39 | 410.79 | 419.30 | 204,585 | +7.21(+1.75%) |
Feb 01, 2022 | 412.76 | 413.99 | 406.56 | 412.09 | 261,420 | -0.55(-0.13%) |
Jan 31, 2022 | 403.97 | 412.75 | 412.63 | 284,102 | +9.52(+2.36%) | |
Jan 28, 2022 | 397.24 | 403.25 | 386.62 | 403.12 | 258,636 | +5.20(+1.31%) |
Jan 27, 2022 | 400.39 | 408.38 | 395.19 | 397.91 | 270,068 | -0.02(-0.01%) |
Jan 26, 2022 | 408.92 | 410.52 | 396.07 | 397.93 | 234,323 | -7.46(-1.84%) |
Jan 25, 2022 | 407.51 | 411.21 | 402.97 | 405.40 | 311,343 | -6.35(-1.54%) |
Jan 24, 2022 | 406.79 | 411.80 | 396.25 | 411.74 | 315,951 | +0.84(+0.20%) |
Jan 21, 2022 | 416.26 | 418.72 | 409.74 | 410.90 | 212,515 | -5.36(-1.29%) |
Jan 20, 2022 | 425.76 | 430.58 | 415.27 | 416.26 | 298,829 | -3.81(-0.91%) |
Jan 19, 2022 | 421.82 | 428.78 | 419.75 | 420.08 | 284,789 | +0.77(+0.18%) |
Jan 18, 2022 | 413.84 | 422.34 | 412.26 | 419.30 | 342,245 | +1.56(+0.37%) |
Jan 14, 2022 | 417.74 | 0 | -6.83(-1.61%) | |||
Jan 13, 2022 | 438.36 | 440.18 | 423.80 | 424.57 | 216,245 | -13.38(-3.06%) |
Jan 12, 2022 | 436.21 | 442.65 | 435.18 | 437.95 | 215,233 | +3.19(+0.73%) |
Jan 11, 2022 | 432.67 | 437.75 | 430.56 | 434.76 | 379,135 | +1.56(+0.36%) |
Jan 10, 2022 | 427.53 | 433.84 | 422.14 | 433.19 | 377,535 | +1.02(+0.24%) |
Jan 07, 2022 | 439.35 | 440.13 | 431.91 | 432.18 | 269,533 | -7.39(-1.68%) |
Jan 06, 2022 | 440.13 | 442.18 | 433.91 | 439.57 | 396,282 | -1.82(-0.41%) |
Jan 05, 2022 | 462.37 | 463.52 | 440.53 | 441.39 | 382,418 | -20.71(-4.48%) |
Jan 04, 2022 | 468.13 | 468.83 | 460.10 | 462.10 | 372,045 | -3.48(-0.75%) |
Jan 03, 2022 | 473.25 | 475.82 | 460.20 | 465.58 | 297,212 | -9.77(-2.06%) |
Dec 31, 2021 | 474.11 | 478.24 | 472.90 | 475.35 | 160,123 | +1.24(+0.26%) |
Dec 30, 2021 | 480.49 | 481.45 | 473.84 | 474.11 | 232,407 | -4.02(-0.84%) |
Dec 29, 2021 | 478.26 | 484.53 | 477.68 | 478.12 | 167,590 | +1.10(+0.23%) |
Dec 28, 2021 | 475.79 | 480.04 | 474.64 | 477.03 | 201,995 | +2.06(+0.43%) |
Dec 27, 2021 | 473.90 | 477.69 | 471.67 | 474.97 | 191,868 | +5.98(+1.27%) |
Dec 23, 2021 | 466.95 | 474.82 | 466.95 | 468.99 | 220,448 | +2.04(+0.44%) |
Dec 22, 2021 | 464.38 | 468.38 | 446.37 | 466.95 | 347,202 | +2.54(+0.55%) |
Dec 21, 2021 | 453.88 | 464.50 | 440.16 | 464.41 | 585,375 | +3.78(+0.82%) |
Dec 20, 2021 | 461.00 | 465.84 | 451.42 | 460.64 | 634,711 | -2.10(-0.45%) |
Dec 17, 2021 | 459.81 | 466.31 | 455.34 | 462.74 | 6,534,987 | +1.68(+0.36%) |
Dec 16, 2021 | 458.34 | 464.57 | 458.34 | 461.06 | 277,742 | +2.01(+0.44%) |
Dec 15, 2021 | 453.24 | 459.78 | 451.17 | 459.04 | 240,806 | +7.29(+1.61%) |
Dec 14, 2021 | 455.31 | 457.30 | 447.70 | 451.76 | 236,457 | -4.55(-1.00%) |
Dec 13, 2021 | 457.49 | 458.76 | 451.98 | 456.30 | 238,200 | +0.46(+0.10%) |
Dec 10, 2021 | 455.25 | 456.64 | 449.13 | 455.85 | 236,841 | +3.33(+0.73%) |
Dec 09, 2021 | 463.11 | 465.62 | 451.40 | 452.52 | 224,296 | -11.55(-2.49%) |
Dec 08, 2021 | 456.97 | 464.55 | 453.99 | 464.07 | 291,957 | +7.48(+1.64%) |
Dec 07, 2021 | 454.86 | 462.01 | 452.87 | 456.59 | 254,309 | +6.91(+1.54%) |
Dec 06, 2021 | 458.83 | 458.83 | 442.38 | 449.68 | 429,985 | -6.47(-1.42%) |
Dec 03, 2021 | 463.77 | 464.18 | 447.60 | 456.15 | 216,300 | -3.97(-0.86%) |
Dec 02, 2021 | 454.70 | 460.88 | 452.38 | 460.12 | 240,629 | +7.45(+1.65%) |