Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 542.11 | 546.65 | 535.86 | 541.00 | 1,782,649 | -5.80(-1.06%) |
Feb 25, 2022 | 533.88 | 547.03 | 539.27 | 546.79 | 1,163,327 | +9.61(+1.79%) |
Feb 24, 2022 | 515.93 | 539.38 | 511.10 | 537.19 | 2,191,059 | +11.53(+2.19%) |
Feb 23, 2022 | 529.06 | 539.65 | 524.92 | 525.66 | 1,529,071 | -1.30(-0.25%) |
Feb 22, 2022 | 533.37 | 537.72 | 523.99 | 526.96 | 1,737,658 | -7.21(-1.35%) |
Feb 18, 2022 | 534.17 | 0 | -3.38(-0.63%) | |||
Feb 17, 2022 | 547.76 | 547.76 | 536.61 | 537.55 | 1,677,172 | -9.76(-1.78%) |
Feb 16, 2022 | 549.32 | 551.64 | 536.19 | 547.31 | 2,166,624 | -6.28(-1.14%) |
Feb 15, 2022 | 564.35 | 568.08 | 550.76 | 553.60 | 1,446,576 | -4.50(-0.81%) |
Feb 14, 2022 | 561.40 | 565.63 | 552.90 | 558.09 | 1,395,367 | -5.07(-0.90%) |
Feb 11, 2022 | 575.77 | 581.65 | 561.45 | 563.16 | 1,735,755 | -13.91(-2.41%) |
Feb 10, 2022 | 578.46 | 583.97 | 574.13 | 577.08 | 1,941,860 | -9.52(-1.62%) |
Feb 09, 2022 | 590.91 | 595.16 | 584.75 | 586.59 | 1,343,175 | +2.31(+0.39%) |
Feb 08, 2022 | 574.70 | 589.38 | 574.70 | 584.29 | 1,150,298 | +0.48(+0.08%) |
Feb 07, 2022 | 594.60 | 596.44 | 581.67 | 583.81 | 1,249,892 | -7.33(-1.24%) |
Feb 04, 2022 | 589.04 | 595.87 | 584.47 | 591.14 | 1,400,909 | -0.51(-0.09%) |
Feb 03, 2022 | 591.92 | 586.42 | 591.64 | 1,767,744 | -9.15(-1.52%) | |
Feb 02, 2022 | 602.79 | 605.35 | 591.03 | 600.79 | 2,097,149 | +9.77(+1.65%) |
Feb 01, 2022 | 585.05 | 592.56 | 577.01 | 591.03 | 2,227,510 | +12.94(+2.24%) |
Jan 31, 2022 | 570.83 | 578.40 | 578.09 | 1,896,609 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.52 | 569.23 | 540.70 | 568.87 | 1,595,938 | +18.19(+3.30%) |
Jan 27, 2022 | 565.44 | 568.25 | 549.76 | 550.68 | 1,944,127 | -9.11(-1.63%) |
Jan 26, 2022 | 572.07 | 572.43 | 555.30 | 559.79 | 1,903,376 | -4.82(-0.85%) |
Jan 25, 2022 | 565.45 | 572.61 | 557.62 | 564.62 | 1,874,984 | -8.00(-1.40%) |
Jan 24, 2022 | 567.70 | 573.03 | 549.32 | 572.62 | 2,600,596 | -4.50(-0.78%) |
Jan 21, 2022 | 584.64 | 587.27 | 575.09 | 577.12 | 2,107,171 | -7.79(-1.33%) |
Jan 20, 2022 | 591.77 | 599.15 | 583.54 | 584.91 | 1,538,855 | -8.74(-1.47%) |
Jan 19, 2022 | 590.43 | 599.26 | 588.98 | 593.65 | 1,886,276 | +6.81(+1.16%) |
Jan 18, 2022 | 582.90 | 591.51 | 580.95 | 586.84 | 1,859,747 | -4.67(-0.79%) |
Jan 14, 2022 | 591.51 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.26 | 622.44 | 596.60 | 597.57 | 2,027,345 | -24.18(-3.89%) |
Jan 12, 2022 | 615.26 | 628.40 | 615.26 | 621.75 | 1,562,802 | +4.68(+0.76%) |
Jan 11, 2022 | 621.55 | 623.82 | 608.61 | 617.07 | 2,488,497 | -4.51(-0.73%) |
Jan 10, 2022 | 596.53 | 621.97 | 595.61 | 621.59 | 2,107,326 | +17.87(+2.96%) |
Jan 07, 2022 | 617.57 | 618.04 | 602.84 | 603.72 | 1,751,547 | -13.26(-2.15%) |
Jan 06, 2022 | 614.59 | 623.36 | 606.24 | 616.97 | 1,695,354 | +1.87(+0.30%) |
Jan 05, 2022 | 614.59 | 625.29 | 612.39 | 615.10 | 1,925,008 | +0.52(+0.08%) |
Jan 04, 2022 | 633.78 | 634.50 | 609.21 | 614.59 | 2,612,377 | -26.77(-4.17%) |
Jan 03, 2022 | 659.33 | 660.60 | 636.64 | 641.36 | 1,899,303 | -22.20(-3.35%) |
Dec 31, 2021 | 661.33 | 668.63 | 659.67 | 663.55 | 783,098 | +1.78(+0.27%) |
Dec 30, 2021 | 661.02 | 665.25 | 658.72 | 661.77 | 558,728 | +2.70(+0.41%) |
Dec 29, 2021 | 656.49 | 661.50 | 650.60 | 659.07 | 647,721 | +7.31(+1.12%) |
Dec 28, 2021 | 661.83 | 662.98 | 649.62 | 651.76 | 822,693 | -6.79(-1.03%) |
Dec 27, 2021 | 653.28 | 659.09 | 649.22 | 658.55 | 534,306 | +11.45(+1.77%) |
Dec 23, 2021 | 649.65 | 652.61 | 645.46 | 647.11 | 844,634 | -0.99(-0.15%) |
Dec 22, 2021 | 645.14 | 649.86 | 641.85 | 648.10 | 923,532 | +6.33(+0.99%) |
Dec 21, 2021 | 645.06 | 646.41 | 632.18 | 641.78 | 1,207,675 | -3.96(-0.61%) |
Dec 20, 2021 | 646.86 | 652.74 | 636.84 | 645.73 | 1,006,863 | -1.74(-0.27%) |
Dec 17, 2021 | 651.85 | 656.68 | 643.93 | 647.48 | 2,606,577 | -10.12(-1.54%) |
Dec 16, 2021 | 651.88 | 660.50 | 647.42 | 657.60 | 1,634,126 | +5.48(+0.84%) |
Dec 15, 2021 | 633.23 | 653.10 | 629.72 | 652.12 | 1,430,661 | +23.50(+3.74%) |
Dec 14, 2021 | 636.47 | 639.78 | 620.93 | 628.62 | 1,499,753 | -13.56(-2.11%) |
Dec 13, 2021 | 638.70 | 645.54 | 636.66 | 642.18 | 1,189,269 | +3.48(+0.54%) |
Dec 10, 2021 | 633.19 | 640.97 | 633.19 | 638.71 | 995,562 | +5.41(+0.85%) |
Dec 09, 2021 | 634.33 | 638.53 | 631.31 | 633.30 | 1,035,394 | -1.07(-0.17%) |
Dec 08, 2021 | 627.26 | 634.90 | 624.18 | 634.37 | 1,274,992 | +9.38(+1.50%) |
Dec 07, 2021 | 629.43 | 633.97 | 620.49 | 624.99 | 1,604,763 | +6.42(+1.04%) |
Dec 06, 2021 | 631.24 | 631.89 | 605.60 | 618.57 | 2,333,543 | -13.78(-2.18%) |
Dec 03, 2021 | 630.39 | 632.83 | 614.67 | 632.34 | 1,708,645 | +8.48(+1.36%) |
Dec 02, 2021 | 618.95 | 629.75 | 615.25 | 623.86 | 1,490,807 | +1.42(+0.23%) |