Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 444.08 | 452.55 | 443.14 | 451.85 | 1,221,294 | -1.84(-0.41%) |
Feb 25, 2022 | 443.96 | 455.16 | 449.29 | 453.69 | 1,090,746 | +11.88(+2.69%) |
Feb 24, 2022 | 435.49 | 443.62 | 432.03 | 441.81 | 1,076,405 | -0.72(-0.16%) |
Feb 23, 2022 | 446.58 | 450.10 | 441.90 | 442.53 | 828,204 | -1.48(-0.33%) |
Feb 22, 2022 | 445.12 | 448.49 | 439.00 | 444.01 | 812,001 | -2.23(-0.50%) |
Feb 18, 2022 | 446.24 | 0 | -5.10(-1.13%) | |||
Feb 17, 2022 | 455.39 | 457.71 | 448.00 | 451.34 | 649,808 | -7.24(-1.58%) |
Feb 16, 2022 | 448.09 | 459.88 | 448.09 | 458.58 | 1,062,657 | +8.69(+1.93%) |
Feb 15, 2022 | 448.38 | 452.38 | 446.19 | 449.89 | 878,161 | +5.92(+1.33%) |
Feb 14, 2022 | 448.46 | 450.04 | 439.02 | 443.97 | 1,183,892 | -3.94(-0.88%) |
Feb 11, 2022 | 455.84 | 462.18 | 446.65 | 447.91 | 877,017 | -9.69(-2.12%) |
Feb 10, 2022 | 462.87 | 468.18 | 455.11 | 457.60 | 880,507 | -10.41(-2.22%) |
Feb 09, 2022 | 471.99 | 472.01 | 465.35 | 468.01 | 949,631 | +2.25(+0.48%) |
Feb 08, 2022 | 448.58 | 468.15 | 447.72 | 465.76 | 1,314,402 | +16.33(+3.63%) |
Feb 07, 2022 | 450.02 | 454.35 | 444.68 | 449.43 | 1,077,382 | +3.17(+0.71%) |
Feb 04, 2022 | 445.72 | 452.32 | 445.72 | 446.26 | 1,027,129 | -5.53(-1.22%) |
Feb 03, 2022 | 454.87 | 451.79 | 1,720,931 | +7.63(+1.72%) | ||
Feb 02, 2022 | 438.90 | 447.80 | 437.51 | 444.16 | 1,771,027 | +5.26(+1.20%) |
Feb 01, 2022 | 444.35 | 444.35 | 431.96 | 438.90 | 1,137,416 | -2.09(-0.47%) |
Jan 31, 2022 | 438.98 | 440.99 | 1,127,075 | -1.10(-0.25%) | ||
Jan 28, 2022 | 434.64 | 442.31 | 431.50 | 442.09 | 911,079 | +6.26(+1.44%) |
Jan 27, 2022 | 432.72 | 445.18 | 429.07 | 435.83 | 1,637,554 | +7.39(+1.72%) |
Jan 26, 2022 | 431.18 | 439.65 | 420.89 | 428.44 | 2,260,884 | -10.74(-2.45%) |
Jan 25, 2022 | 443.14 | 444.72 | 434.33 | 439.18 | 2,109,183 | -10.32(-2.30%) |
Jan 24, 2022 | 439.27 | 452.52 | 431.10 | 449.50 | 1,798,073 | +7.94(+1.80%) |
Jan 21, 2022 | 451.98 | 455.94 | 440.27 | 441.56 | 1,103,913 | -11.16(-2.47%) |
Jan 20, 2022 | 448.32 | 461.54 | 447.23 | 452.72 | 1,303,009 | +4.43(+0.99%) |
Jan 19, 2022 | 449.71 | 459.21 | 446.54 | 448.29 | 1,168,502 | +0.20(+0.04%) |
Jan 18, 2022 | 447.88 | 450.45 | 444.02 | 448.09 | 1,053,240 | -4.05(-0.90%) |
Jan 14, 2022 | 452.14 | 0 | +5.31(+1.19%) | |||
Jan 13, 2022 | 449.93 | 451.88 | 444.55 | 446.83 | 601,548 | -5.00(-1.11%) |
Jan 12, 2022 | 452.78 | 454.99 | 448.49 | 451.83 | 732,167 | -1.90(-0.42%) |
Jan 11, 2022 | 439.78 | 454.97 | 437.99 | 453.73 | 1,080,030 | +15.90(+3.63%) |
Jan 10, 2022 | 434.21 | 439.56 | 430.79 | 437.83 | 1,104,246 | +2.84(+0.65%) |
Jan 07, 2022 | 435.83 | 438.42 | 426.28 | 434.99 | 1,355,354 | -4.46(-1.01%) |
Jan 06, 2022 | 445.83 | 452.93 | 432.96 | 439.45 | 1,763,003 | -18.77(-4.10%) |
Jan 05, 2022 | 460.94 | 465.13 | 458.05 | 458.22 | 835,406 | +0.05(+0.01%) |
Jan 04, 2022 | 465.77 | 467.00 | 457.57 | 458.17 | 957,286 | -6.69(-1.44%) |
Jan 03, 2022 | 461.80 | 465.03 | 456.13 | 464.86 | 927,150 | +1.32(+0.28%) |
Dec 31, 2021 | 466.75 | 468.35 | 463.52 | 463.54 | 447,042 | -3.61(-0.77%) |
Dec 30, 2021 | 468.65 | 470.02 | 466.24 | 467.15 | 646,703 | -0.52(-0.11%) |
Dec 29, 2021 | 462.33 | 469.25 | 462.33 | 467.67 | 590,080 | +3.46(+0.75%) |
Dec 28, 2021 | 460.00 | 465.54 | 459.99 | 464.21 | 752,766 | +4.69(+1.02%) |
Dec 27, 2021 | 458.12 | 459.68 | 455.84 | 459.52 | 313,951 | +3.81(+0.84%) |
Dec 23, 2021 | 456.16 | 458.81 | 455.04 | 455.71 | 646,670 | +1.80(+0.40%) |
Dec 22, 2021 | 445.03 | 456.16 | 445.02 | 453.91 | 664,963 | +7.42(+1.66%) |
Dec 21, 2021 | 442.67 | 448.00 | 440.65 | 446.49 | 797,477 | +7.03(+1.60%) |
Dec 20, 2021 | 447.82 | 448.98 | 431.88 | 439.46 | 1,047,220 | -5.64(-1.27%) |
Dec 17, 2021 | 446.32 | 451.00 | 441.43 | 445.10 | 1,840,861 | -2.78(-0.62%) |
Dec 16, 2021 | 443.87 | 451.71 | 441.85 | 447.88 | 1,158,053 | +4.32(+0.97%) |
Dec 15, 2021 | 435.71 | 443.93 | 433.95 | 443.56 | 1,075,108 | +9.62(+2.22%) |
Dec 14, 2021 | 432.34 | 438.94 | 428.36 | 433.94 | 938,665 | +3.90(+0.91%) |
Dec 13, 2021 | 430.33 | 432.28 | 425.56 | 430.04 | 842,432 | -0.96(-0.22%) |
Dec 10, 2021 | 421.19 | 431.54 | 419.83 | 431.00 | 1,221,148 | +11.34(+2.70%) |
Dec 09, 2021 | 415.00 | 420.34 | 413.87 | 419.66 | 651,159 | +3.69(+0.89%) |
Dec 08, 2021 | 411.55 | 417.00 | 410.07 | 415.97 | 924,446 | +4.73(+1.15%) |
Dec 07, 2021 | 406.49 | 414.95 | 405.39 | 411.24 | 1,507,170 | +7.62(+1.89%) |
Dec 06, 2021 | 400.95 | 407.50 | 399.07 | 403.62 | 1,383,690 | +8.62(+2.18%) |
Dec 03, 2021 | 399.49 | 403.90 | 392.40 | 395.00 | 1,495,817 | -4.74(-1.19%) |
Dec 02, 2021 | 403.40 | 406.79 | 395.38 | 399.74 | 2,032,085 | -4.91(-1.21%) |