Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 462.40 | 468.48 | 458.86 | 467.68 | 3,301,783 | +2.14(+0.46%) |
Feb 25, 2022 | 465.39 | 468.52 | 459.90 | 465.54 | 2,869,739 | +1.72(+0.37%) |
Feb 24, 2022 | 418.59 | 465.93 | 416.81 | 463.82 | 6,454,328 | +34.37(+8.00%) |
Feb 23, 2022 | 447.78 | 449.59 | 428.06 | 429.45 | 4,260,764 | -8.95(-2.04%) |
Feb 22, 2022 | 440.35 | 451.09 | 435.05 | 438.40 | 4,286,476 | -4.16(-0.94%) |
Feb 18, 2022 | 442.56 | 0 | -15.15(-3.31%) | |||
Feb 17, 2022 | 473.14 | 476.45 | 456.05 | 457.71 | 4,019,097 | -19.99(-4.18%) |
Feb 16, 2022 | 476.48 | 480.21 | 467.27 | 477.70 | 3,748,339 | -1.80(-0.38%) |
Feb 15, 2022 | 482.53 | 482.53 | 472.39 | 479.50 | 3,743,063 | +5.49(+1.16%) |
Feb 14, 2022 | 473.20 | 478.57 | 469.21 | 474.01 | 3,371,500 | +0.04(+0.01%) |
Feb 11, 2022 | 497.92 | 499.93 | 472.89 | 473.97 | 5,027,004 | -21.05(-4.25%) |
Feb 10, 2022 | 508.08 | 514.48 | 492.28 | 495.02 | 4,732,706 | -26.73(-5.12%) |
Feb 09, 2022 | 520.35 | 522.48 | 515.06 | 521.75 | 2,542,985 | +10.44(+2.04%) |
Feb 08, 2022 | 501.63 | 513.51 | 501.07 | 511.31 | 3,205,510 | +4.21(+0.83%) |
Feb 07, 2022 | 516.00 | 516.00 | 500.95 | 507.10 | 3,122,741 | -6.44(-1.25%) |
Feb 04, 2022 | 503.77 | 519.97 | 503.77 | 513.54 | 2,583,750 | +2.71(+0.53%) |
Feb 03, 2022 | 522.87 | 508.75 | 510.83 | 3,058,093 | -22.26(-4.18%) | |
Feb 02, 2022 | 536.25 | 540.46 | 529.32 | 533.09 | 2,492,541 | +0.29(+0.05%) |
Feb 01, 2022 | 536.00 | 538.77 | 527.72 | 532.80 | 2,305,336 | -1.50(-0.28%) |
Jan 31, 2022 | 518.98 | 534.94 | 534.30 | 3,991,715 | +16.14(+3.11%) | |
Jan 28, 2022 | 494.09 | 519.00 | 480.62 | 518.16 | 4,341,344 | +25.11(+5.09%) |
Jan 27, 2022 | 508.94 | 513.23 | 485.62 | 493.05 | 5,865,677 | -7.76(-1.55%) |
Jan 26, 2022 | 514.00 | 520.49 | 494.22 | 500.81 | 4,447,648 | -1.91(-0.38%) |
Jan 25, 2022 | 505.51 | 514.26 | 500.01 | 502.72 | 4,044,988 | -16.94(-3.26%) |
Jan 24, 2022 | 491.07 | 520.43 | 483.31 | 519.66 | 7,538,166 | +19.75(+3.95%) |
Jan 21, 2022 | 508.50 | 513.86 | 499.27 | 499.91 | 4,276,096 | -10.94(-2.14%) |
Jan 20, 2022 | 522.38 | 532.02 | 509.64 | 510.85 | 3,204,874 | -5.73(-1.11%) |
Jan 19, 2022 | 516.48 | 528.92 | 515.30 | 516.58 | 3,082,830 | +3.24(+0.63%) |
Jan 18, 2022 | 510.39 | 519.39 | 504.98 | 513.34 | 3,461,107 | -7.26(-1.39%) |
Jan 14, 2022 | 520.60 | 0 | +3.70(+0.72%) | |||
Jan 13, 2022 | 532.22 | 535.26 | 516.32 | 516.90 | 3,404,094 | -15.47(-2.91%) |
Jan 12, 2022 | 533.09 | 541.59 | 529.28 | 532.37 | 2,900,512 | +2.48(+0.47%) |
Jan 11, 2022 | 525.55 | 535.18 | 520.98 | 529.89 | 3,422,376 | +4.06(+0.77%) |
Jan 10, 2022 | 500.00 | 526.58 | 497.01 | 525.83 | 5,427,885 | +15.13(+2.96%) |
Jan 07, 2022 | 513.66 | 520.42 | 504.00 | 510.70 | 3,605,422 | -3.42(-0.67%) |
Jan 06, 2022 | 510.00 | 526.31 | 508.20 | 514.12 | 3,911,464 | -0.31(-0.06%) |
Jan 05, 2022 | 535.00 | 538.75 | 514.00 | 514.43 | 7,390,091 | -39.57(-7.14%) |
Jan 04, 2022 | 563.90 | 564.30 | 541.31 | 554.00 | 4,338,676 | -10.37(-1.84%) |
Jan 03, 2022 | 566.65 | 575.68 | 553.27 | 564.37 | 2,862,718 | -2.69(-0.47%) |
Dec 31, 2021 | 570.00 | 570.17 | 565.07 | 567.06 | 1,581,578 | -3.47(-0.61%) |
Dec 30, 2021 | 570.57 | 578.99 | 566.04 | 570.53 | 1,563,881 | +1.24(+0.22%) |
Dec 29, 2021 | 573.33 | 576.96 | 562.78 | 569.29 | 2,497,987 | -0.07(-0.01%) |
Dec 28, 2021 | 582.84 | 582.88 | 568.35 | 569.36 | 2,107,785 | -8.32(-1.44%) |
Dec 27, 2021 | 575.04 | 580.88 | 572.09 | 577.68 | 1,980,072 | +8.06(+1.41%) |
Dec 23, 2021 | 568.96 | 572.55 | 566.16 | 569.62 | 2,147,722 | +5.64(+1.00%) |
Dec 22, 2021 | 560.30 | 564.92 | 552.24 | 563.98 | 4,609,300 | +6.25(+1.12%) |
Dec 21, 2021 | 550.91 | 559.89 | 538.05 | 557.73 | 4,106,761 | +7.96(+1.45%) |
Dec 20, 2021 | 545.61 | 557.27 | 543.50 | 549.77 | 3,438,980 | -6.87(-1.23%) |
Dec 17, 2021 | 566.09 | 566.99 | 545.13 | 556.64 | 8,014,024 | -9.45(-1.67%) |
Dec 16, 2021 | 578.40 | 591.58 | 556.15 | 566.09 | 10,953,666 | -64.24(-10.19%) |
Dec 15, 2021 | 615.96 | 631.25 | 604.62 | 630.33 | 4,282,380 | +15.47(+2.52%) |
Dec 14, 2021 | 635.36 | 636.00 | 599.23 | 614.86 | 5,931,149 | -43.44(-6.60%) |
Dec 13, 2021 | 652.77 | 675.21 | 650.98 | 658.30 | 3,796,390 | +3.85(+0.59%) |
Dec 10, 2021 | 638.13 | 654.97 | 635.10 | 654.45 | 2,872,975 | +21.88(+3.46%) |
Dec 09, 2021 | 650.92 | 655.72 | 630.88 | 632.57 | 2,550,183 | -20.53(-3.14%) |
Dec 08, 2021 | 647.30 | 654.65 | 641.61 | 653.10 | 2,415,771 | +3.14(+0.48%) |
Dec 07, 2021 | 644.19 | 655.22 | 640.05 | 649.96 | 3,940,239 | +27.92(+4.49%) |
Dec 06, 2021 | 617.47 | 625.90 | 605.73 | 622.04 | 3,169,953 | +5.51(+0.89%) |
Dec 03, 2021 | 658.10 | 662.09 | 604.30 | 616.53 | 6,776,841 | -55.35(-8.24%) |
Dec 02, 2021 | 655.95 | 674.85 | 653.62 | 671.88 | 2,673,767 | +14.47(+2.20%) |