Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 426.88 | 434.83 | 420.99 | 428.26 | 249,829 | -1.66(-0.39%) |
Feb 25, 2022 | 423.19 | 430.71 | 418.44 | 429.92 | 156,656 | +4.63(+1.09%) |
Feb 24, 2022 | 385.95 | 427.68 | 385.00 | 425.29 | 332,842 | +27.90(+7.02%) |
Feb 23, 2022 | 409.13 | 411.38 | 397.12 | 397.39 | 225,897 | -10.94(-2.68%) |
Feb 22, 2022 | 407.60 | 414.55 | 403.71 | 408.33 | 301,202 | -2.95(-0.72%) |
Feb 18, 2022 | 411.28 | 0 | -17.34(-4.05%) | |||
Feb 17, 2022 | 444.51 | 453.37 | 428.00 | 428.62 | 451,863 | -41.12(-8.75%) |
Feb 16, 2022 | 474.36 | 474.36 | 462.13 | 469.74 | 178,630 | -7.39(-1.55%) |
Feb 15, 2022 | 474.31 | 479.77 | 470.26 | 477.13 | 202,608 | +9.85(+2.11%) |
Feb 14, 2022 | 467.44 | 474.81 | 460.42 | 467.28 | 225,444 | -0.39(-0.08%) |
Feb 11, 2022 | 480.89 | 485.12 | 462.63 | 467.67 | 242,752 | -15.54(-3.22%) |
Feb 10, 2022 | 480.01 | 492.59 | 478.77 | 483.21 | 170,871 | -7.86(-1.60%) |
Feb 09, 2022 | 482.56 | 491.22 | 480.44 | 491.07 | 142,860 | +19.03(+4.03%) |
Feb 08, 2022 | 468.46 | 474.76 | 467.19 | 472.04 | 245,546 | +0.29(+0.06%) |
Feb 07, 2022 | 471.34 | 479.47 | 470.75 | 471.75 | 155,020 | +1.00(+0.21%) |
Feb 04, 2022 | 459.62 | 478.00 | 454.30 | 470.75 | 231,088 | +9.36(+2.03%) |
Feb 03, 2022 | 463.01 | 465.18 | 461.39 | 195,961 | -9.32(-1.98%) | |
Feb 02, 2022 | 475.30 | 480.92 | 466.57 | 470.71 | 173,711 | -4.64(-0.98%) |
Feb 01, 2022 | 473.75 | 479.98 | 469.45 | 475.35 | 169,007 | +1.55(+0.33%) |
Jan 31, 2022 | 450.17 | 474.28 | 473.80 | 194,609 | +23.28(+5.17%) | |
Jan 28, 2022 | 436.62 | 450.81 | 428.68 | 450.52 | 162,298 | +17.32(+4.00%) |
Jan 27, 2022 | 441.81 | 449.28 | 430.66 | 433.20 | 172,946 | -4.03(-0.92%) |
Jan 26, 2022 | 452.10 | 456.63 | 434.49 | 437.23 | 203,066 | -8.91(-2.00%) |
Jan 25, 2022 | 456.07 | 456.55 | 441.07 | 446.14 | 247,357 | -20.68(-4.43%) |
Jan 24, 2022 | 447.41 | 467.45 | 437.21 | 466.82 | 303,330 | +12.29(+2.70%) |
Jan 21, 2022 | 459.98 | 466.67 | 452.91 | 454.53 | 267,499 | -4.15(-0.90%) |
Jan 20, 2022 | 471.06 | 479.00 | 458.19 | 458.68 | 157,872 | -8.06(-1.73%) |
Jan 19, 2022 | 468.97 | 473.73 | 461.96 | 466.74 | 208,750 | +0.80(+0.17%) |
Jan 18, 2022 | 471.12 | 474.47 | 464.66 | 465.94 | 149,402 | -14.58(-3.03%) |
Jan 14, 2022 | 480.52 | 0 | +0.10(+0.02%) | |||
Jan 13, 2022 | 504.76 | 509.96 | 480.26 | 480.42 | 134,748 | -23.69(-4.70%) |
Jan 12, 2022 | 505.34 | 508.76 | 501.90 | 504.11 | 176,527 | -0.89(-0.18%) |
Jan 11, 2022 | 486.47 | 505.50 | 484.68 | 505.00 | 283,547 | +18.59(+3.82%) |
Jan 10, 2022 | 474.88 | 486.47 | 472.21 | 486.41 | 242,078 | +2.82(+0.58%) |
Jan 07, 2022 | 492.96 | 499.20 | 481.14 | 483.59 | 195,345 | -10.01(-2.03%) |
Jan 06, 2022 | 489.68 | 499.65 | 485.01 | 493.60 | 160,384 | +1.01(+0.21%) |
Jan 05, 2022 | 518.49 | 518.49 | 492.57 | 492.59 | 214,460 | -27.89(-5.36%) |
Jan 04, 2022 | 525.44 | 529.26 | 511.67 | 520.48 | 167,135 | -3.37(-0.64%) |
Jan 03, 2022 | 536.41 | 538.96 | 519.85 | 523.85 | 173,797 | -14.10(-2.62%) |
Dec 31, 2021 | 537.39 | 544.04 | 535.44 | 537.95 | 182,984 | -0.17(-0.03%) |
Dec 30, 2021 | 536.06 | 542.24 | 534.77 | 538.12 | 117,025 | +3.49(+0.65%) |
Dec 29, 2021 | 532.50 | 536.15 | 529.98 | 534.63 | 105,317 | +3.44(+0.65%) |
Dec 28, 2021 | 533.39 | 535.67 | 528.13 | 531.19 | 87,927 | -1.41(-0.26%) |
Dec 27, 2021 | 527.94 | 532.73 | 526.52 | 532.60 | 72,315 | +9.49(+1.81%) |
Dec 23, 2021 | 525.27 | 528.99 | 522.02 | 523.11 | 85,961 | -2.67(-0.51%) |
Dec 22, 2021 | 519.06 | 526.33 | 516.54 | 525.78 | 129,924 | +6.42(+1.24%) |
Dec 21, 2021 | 501.69 | 519.52 | 499.79 | 519.36 | 132,919 | +19.32(+3.86%) |
Dec 20, 2021 | 496.66 | 500.59 | 492.78 | 500.04 | 139,099 | -1.63(-0.32%) |
Dec 17, 2021 | 501.63 | 509.67 | 495.23 | 501.67 | 437,012 | -1.74(-0.35%) |
Dec 16, 2021 | 521.00 | 523.63 | 499.22 | 503.41 | 151,045 | -16.23(-3.12%) |
Dec 15, 2021 | 508.00 | 520.00 | 501.51 | 519.64 | 195,353 | +13.82(+2.73%) |
Dec 14, 2021 | 510.42 | 513.46 | 500.88 | 505.82 | 176,719 | -9.19(-1.78%) |
Dec 13, 2021 | 516.49 | 517.53 | 509.87 | 515.01 | 193,301 | -0.07(-0.01%) |
Dec 10, 2021 | 516.94 | 523.52 | 509.80 | 515.08 | 158,579 | +1.86(+0.36%) |
Dec 09, 2021 | 529.22 | 530.49 | 512.69 | 513.22 | 169,236 | -16.75(-3.16%) |
Dec 08, 2021 | 523.57 | 530.89 | 517.23 | 529.97 | 179,293 | +5.91(+1.13%) |
Dec 07, 2021 | 516.80 | 525.75 | 516.39 | 524.06 | 192,730 | +16.33(+3.22%) |
Dec 06, 2021 | 501.49 | 509.80 | 495.00 | 507.73 | 109,504 | +6.18(+1.23%) |
Dec 03, 2021 | 518.15 | 518.15 | 494.00 | 501.55 | 148,957 | -16.60(-3.20%) |
Dec 02, 2021 | 504.56 | 520.19 | 500.46 | 518.15 | 163,441 | +16.28(+3.24%) |