Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 393.68 | 399.93 | 392.89 | 399.03 | 318,552 | -0.63(-0.16%) |
Feb 25, 2022 | 387.19 | 400.81 | 386.94 | 399.66 | 324,230 | +14.47(+3.76%) |
Feb 24, 2022 | 378.50 | 385.21 | 374.37 | 385.19 | 611,835 | -1.16(-0.30%) |
Feb 23, 2022 | 398.11 | 400.75 | 385.60 | 386.34 | 237,681 | -9.95(-2.51%) |
Feb 22, 2022 | 393.98 | 398.11 | 390.65 | 396.30 | 240,432 | +1.12(+0.28%) |
Feb 18, 2022 | 395.18 | 0 | -2.62(-0.66%) | |||
Feb 17, 2022 | 402.39 | 402.39 | 395.51 | 397.80 | 215,272 | -6.51(-1.61%) |
Feb 16, 2022 | 398.99 | 406.05 | 397.77 | 404.31 | 243,406 | +4.24(+1.06%) |
Feb 15, 2022 | 396.78 | 400.85 | 395.13 | 400.07 | 226,969 | +7.81(+1.99%) |
Feb 14, 2022 | 399.28 | 399.28 | 386.84 | 392.26 | 307,234 | -6.89(-1.73%) |
Feb 11, 2022 | 399.95 | 403.44 | 395.92 | 399.15 | 335,492 | -1.08(-0.27%) |
Feb 10, 2022 | 403.17 | 410.23 | 398.77 | 400.23 | 319,124 | -9.25(-2.26%) |
Feb 09, 2022 | 416.82 | 419.78 | 408.50 | 409.48 | 221,161 | -1.83(-0.45%) |
Feb 08, 2022 | 407.12 | 412.14 | 400.91 | 411.31 | 291,870 | +1.90(+0.46%) |
Feb 07, 2022 | 411.49 | 411.49 | 407.34 | 409.41 | 147,441 | -2.71(-0.66%) |
Feb 04, 2022 | 409.06 | 415.68 | 406.74 | 412.11 | 153,689 | +1.06(+0.26%) |
Feb 03, 2022 | 416.26 | 410.91 | 411.06 | 144,589 | -9.31(-2.22%) | |
Feb 02, 2022 | 413.82 | 421.47 | 411.84 | 420.37 | 204,062 | +7.23(+1.75%) |
Feb 01, 2022 | 413.82 | 415.06 | 407.60 | 413.14 | 260,751 | -0.55(-0.13%) |
Jan 31, 2022 | 405.00 | 413.81 | 413.69 | 283,375 | +9.54(+2.36%) | |
Jan 28, 2022 | 398.26 | 404.29 | 387.61 | 404.15 | 257,974 | +5.22(+1.31%) |
Jan 27, 2022 | 401.42 | 409.43 | 396.21 | 398.94 | 269,377 | -0.02(-0.00%) |
Jan 26, 2022 | 409.97 | 411.57 | 397.09 | 398.95 | 233,724 | -7.48(-1.84%) |
Jan 25, 2022 | 408.55 | 412.26 | 404.00 | 406.44 | 310,547 | -6.36(-1.54%) |
Jan 24, 2022 | 407.83 | 412.86 | 397.27 | 412.80 | 315,143 | +0.84(+0.20%) |
Jan 21, 2022 | 417.33 | 419.79 | 410.79 | 411.96 | 211,971 | -5.37(-1.29%) |
Jan 20, 2022 | 426.85 | 431.69 | 416.34 | 417.33 | 298,064 | -3.82(-0.91%) |
Jan 19, 2022 | 422.90 | 429.88 | 420.82 | 421.15 | 284,060 | +0.77(+0.18%) |
Jan 18, 2022 | 414.90 | 423.42 | 413.31 | 420.38 | 341,370 | +1.57(+0.37%) |
Jan 14, 2022 | 418.81 | 0 | -6.84(-1.61%) | |||
Jan 13, 2022 | 439.48 | 441.31 | 424.89 | 425.65 | 215,692 | -13.42(-3.06%) |
Jan 12, 2022 | 437.33 | 443.79 | 436.30 | 439.07 | 214,682 | +3.20(+0.73%) |
Jan 11, 2022 | 433.78 | 438.87 | 431.67 | 435.87 | 378,165 | +1.57(+0.36%) |
Jan 10, 2022 | 428.63 | 434.95 | 423.22 | 434.30 | 376,570 | +1.02(+0.24%) |
Jan 07, 2022 | 440.47 | 441.26 | 433.02 | 433.28 | 268,843 | -7.41(-1.68%) |
Jan 06, 2022 | 441.26 | 443.31 | 435.02 | 440.70 | 395,268 | -1.82(-0.41%) |
Jan 05, 2022 | 463.55 | 464.71 | 441.66 | 442.52 | 381,439 | -20.76(-4.48%) |
Jan 04, 2022 | 469.33 | 470.04 | 461.28 | 463.28 | 371,093 | -3.49(-0.75%) |
Jan 03, 2022 | 474.47 | 477.04 | 461.38 | 466.77 | 296,452 | -9.80(-2.06%) |
Dec 31, 2021 | 475.32 | 479.47 | 474.12 | 476.57 | 159,713 | +1.25(+0.26%) |
Dec 30, 2021 | 481.72 | 482.69 | 475.06 | 475.32 | 231,813 | -4.03(-0.84%) |
Dec 29, 2021 | 479.49 | 485.77 | 478.90 | 479.35 | 167,162 | +1.10(+0.23%) |
Dec 28, 2021 | 477.01 | 481.27 | 475.86 | 478.25 | 201,478 | +2.07(+0.43%) |
Dec 27, 2021 | 475.12 | 478.92 | 472.88 | 476.18 | 191,377 | +5.99(+1.27%) |
Dec 23, 2021 | 468.15 | 476.04 | 468.15 | 470.19 | 219,884 | +2.04(+0.44%) |
Dec 22, 2021 | 465.57 | 469.58 | 447.52 | 468.15 | 346,314 | +2.55(+0.55%) |
Dec 21, 2021 | 455.04 | 465.69 | 441.29 | 465.60 | 583,878 | +3.78(+0.82%) |
Dec 20, 2021 | 462.18 | 467.04 | 452.58 | 461.82 | 633,087 | -2.11(-0.45%) |
Dec 17, 2021 | 460.99 | 467.51 | 456.50 | 463.93 | 6,518,268 | +1.69(+0.36%) |
Dec 16, 2021 | 459.51 | 465.76 | 459.51 | 462.24 | 277,031 | +2.02(+0.44%) |
Dec 15, 2021 | 454.41 | 460.96 | 452.33 | 460.22 | 240,190 | +7.31(+1.61%) |
Dec 14, 2021 | 456.48 | 458.48 | 448.85 | 452.92 | 235,852 | -4.56(-1.00%) |
Dec 13, 2021 | 458.66 | 459.94 | 453.14 | 457.48 | 237,591 | +0.46(+0.10%) |
Dec 10, 2021 | 456.42 | 457.81 | 450.29 | 457.01 | 236,235 | +3.33(+0.73%) |
Dec 09, 2021 | 464.30 | 466.81 | 452.56 | 453.68 | 223,723 | -11.58(-2.49%) |
Dec 08, 2021 | 458.14 | 465.74 | 455.15 | 465.26 | 291,210 | +7.50(+1.64%) |
Dec 07, 2021 | 456.02 | 463.19 | 454.03 | 457.76 | 253,658 | +6.92(+1.54%) |
Dec 06, 2021 | 460.00 | 460.00 | 443.51 | 450.84 | 428,885 | -6.48(-1.42%) |
Dec 03, 2021 | 464.96 | 465.37 | 448.75 | 457.32 | 215,747 | -3.98(-0.86%) |
Dec 02, 2021 | 455.87 | 462.06 | 453.54 | 461.30 | 240,013 | +7.47(+1.65%) |