Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 409.96 | 420.79 | 407.32 | 418.54 | 797,285 | +2.16(+0.52%) |
Feb 25, 2022 | 403.90 | 416.64 | 398.49 | 416.38 | 579,040 | +12.17(+3.01%) |
Feb 24, 2022 | 381.78 | 406.51 | 378.00 | 404.21 | 644,840 | +14.84(+3.81%) |
Feb 23, 2022 | 410.49 | 410.96 | 384.63 | 389.38 | 1,136,209 | -19.39(-4.74%) |
Feb 22, 2022 | 419.05 | 422.18 | 407.08 | 408.76 | 405,256 | -13.08(-3.10%) |
Feb 18, 2022 | 421.85 | 0 | +4.93(+1.18%) | |||
Feb 17, 2022 | 416.30 | 424.21 | 414.44 | 416.92 | 382,879 | -2.72(-0.65%) |
Feb 16, 2022 | 415.50 | 420.28 | 411.88 | 419.64 | 350,959 | +1.30(+0.31%) |
Feb 15, 2022 | 418.12 | 421.01 | 415.61 | 418.34 | 354,708 | +1.25(+0.30%) |
Feb 14, 2022 | 419.10 | 421.34 | 412.33 | 417.09 | 285,583 | -0.78(-0.19%) |
Feb 11, 2022 | 426.24 | 428.10 | 415.02 | 417.87 | 356,108 | -6.84(-1.61%) |
Feb 10, 2022 | 421.24 | 433.46 | 419.69 | 424.71 | 566,300 | -5.99(-1.39%) |
Feb 09, 2022 | 429.93 | 435.24 | 425.65 | 430.70 | 384,174 | +5.84(+1.37%) |
Feb 08, 2022 | 419.57 | 427.53 | 416.91 | 424.86 | 335,499 | +4.23(+1.01%) |
Feb 07, 2022 | 425.86 | 427.24 | 419.72 | 420.62 | 374,405 | -3.59(-0.85%) |
Feb 04, 2022 | 430.10 | 432.44 | 418.34 | 424.22 | 365,155 | -5.54(-1.29%) |
Feb 03, 2022 | 433.87 | 425.82 | 429.76 | 424,458 | -7.89(-1.80%) | |
Feb 02, 2022 | 445.98 | 449.06 | 436.54 | 437.65 | 497,472 | -6.16(-1.39%) |
Feb 01, 2022 | 441.62 | 446.62 | 435.87 | 443.81 | 537,475 | +3.53(+0.80%) |
Jan 31, 2022 | 428.73 | 441.04 | 440.27 | 513,705 | +13.21(+3.09%) | |
Jan 28, 2022 | 415.42 | 427.06 | 409.66 | 427.06 | 451,573 | +11.07(+2.66%) |
Jan 27, 2022 | 411.75 | 423.19 | 409.79 | 416.00 | 473,737 | +5.69(+1.39%) |
Jan 26, 2022 | 427.84 | 430.95 | 408.06 | 410.30 | 495,768 | -12.26(-2.90%) |
Jan 25, 2022 | 434.86 | 436.47 | 421.74 | 422.56 | 595,095 | -19.25(-4.36%) |
Jan 24, 2022 | 418.21 | 442.61 | 416.23 | 441.81 | 733,901 | +20.75(+4.93%) |
Jan 21, 2022 | 435.77 | 440.29 | 419.85 | 421.06 | 1,018,552 | -16.91(-3.86%) |
Jan 20, 2022 | 456.91 | 458.05 | 437.51 | 437.97 | 522,562 | -16.58(-3.65%) |
Jan 19, 2022 | 452.94 | 459.90 | 451.05 | 454.55 | 569,490 | +2.84(+0.63%) |
Jan 18, 2022 | 452.49 | 454.42 | 446.10 | 451.71 | 707,801 | -6.37(-1.39%) |
Jan 14, 2022 | 458.08 | 0 | -8.10(-1.74%) | |||
Jan 13, 2022 | 471.49 | 475.88 | 464.18 | 466.18 | 748,277 | -5.32(-1.13%) |
Jan 12, 2022 | 468.42 | 474.86 | 465.14 | 471.49 | 554,646 | +0.46(+0.10%) |
Jan 11, 2022 | 487.73 | 492.91 | 470.31 | 471.04 | 859,188 | -15.72(-3.23%) |
Jan 10, 2022 | 485.94 | 488.55 | 473.68 | 486.75 | 794,255 | -5.60(-1.14%) |
Jan 07, 2022 | 507.82 | 507.82 | 492.13 | 492.35 | 466,728 | -15.48(-3.05%) |
Jan 06, 2022 | 502.17 | 515.49 | 495.83 | 507.83 | 340,649 | +3.76(+0.75%) |
Jan 05, 2022 | 508.65 | 517.86 | 503.90 | 504.07 | 368,037 | -14.28(-2.76%) |
Jan 04, 2022 | 535.73 | 537.45 | 514.00 | 518.35 | 534,793 | -17.37(-3.24%) |
Jan 03, 2022 | 544.98 | 546.87 | 524.11 | 535.73 | 372,019 | -10.76(-1.97%) |
Dec 31, 2021 | 540.15 | 549.62 | 538.90 | 546.49 | 307,145 | +6.70(+1.24%) |
Dec 30, 2021 | 546.05 | 549.01 | 539.77 | 539.78 | 239,120 | -4.83(-0.89%) |
Dec 29, 2021 | 540.16 | 548.04 | 539.11 | 544.62 | 266,888 | +4.48(+0.83%) |
Dec 28, 2021 | 537.51 | 541.04 | 534.52 | 540.13 | 196,021 | +0.54(+0.10%) |
Dec 27, 2021 | 529.99 | 544.15 | 529.26 | 539.59 | 493,222 | +11.01(+2.08%) |
Dec 23, 2021 | 517.26 | 531.77 | 517.26 | 528.58 | 348,525 | +10.66(+2.06%) |
Dec 22, 2021 | 514.34 | 519.16 | 510.68 | 517.92 | 308,574 | +4.72(+0.92%) |
Dec 21, 2021 | 515.56 | 520.77 | 511.25 | 513.20 | 429,414 | -0.63(-0.12%) |
Dec 20, 2021 | 510.64 | 514.43 | 505.80 | 513.83 | 311,338 | +2.16(+0.42%) |
Dec 17, 2021 | 514.42 | 517.51 | 510.33 | 511.67 | 682,964 | -3.70(-0.72%) |
Dec 16, 2021 | 510.50 | 517.41 | 503.99 | 515.37 | 373,025 | +8.02(+1.58%) |
Dec 15, 2021 | 494.76 | 508.78 | 491.39 | 507.35 | 531,840 | +0.75(+0.15%) |
Dec 14, 2021 | 514.34 | 519.17 | 505.64 | 506.61 | 443,656 | -12.85(-2.47%) |
Dec 13, 2021 | 515.63 | 522.94 | 512.82 | 519.46 | 464,031 | +2.84(+0.55%) |
Dec 10, 2021 | 514.19 | 517.96 | 511.64 | 516.62 | 326,542 | +3.99(+0.78%) |
Dec 09, 2021 | 516.01 | 519.28 | 511.22 | 512.62 | 283,623 | -3.75(-0.73%) |
Dec 08, 2021 | 520.99 | 528.71 | 513.89 | 516.37 | 358,569 | -3.15(-0.61%) |
Dec 07, 2021 | 503.84 | 519.91 | 502.17 | 519.52 | 418,143 | +19.67(+3.94%) |
Dec 06, 2021 | 506.19 | 506.19 | 497.69 | 499.85 | 331,582 | -4.53(-0.90%) |
Dec 03, 2021 | 509.47 | 509.95 | 500.29 | 504.39 | 303,883 | -3.12(-0.62%) |
Dec 02, 2021 | 495.04 | 510.07 | 494.53 | 507.51 | 376,352 | +12.91(+2.61%) |