Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 284.46 | 289.12 | 280.96 | 288.64 | 364,753 | +1.09(+0.38%) |
Feb 25, 2022 | 285.00 | 289.54 | 282.45 | 287.55 | 401,131 | +2.83(+0.99%) |
Feb 24, 2022 | 267.08 | 286.43 | 267.08 | 284.72 | 592,949 | +4.90(+1.75%) |
Feb 23, 2022 | 288.79 | 288.79 | 279.33 | 279.82 | 455,636 | -5.82(-2.04%) |
Feb 22, 2022 | 290.91 | 300.64 | 283.42 | 285.64 | 378,853 | -10.62(-3.58%) |
Feb 18, 2022 | 296.26 | 0 | -3.53(-1.18%) | |||
Feb 17, 2022 | 321.16 | 324.17 | 299.36 | 299.79 | 325,385 | -24.79(-7.64%) |
Feb 16, 2022 | 313.30 | 329.72 | 308.31 | 324.58 | 736,882 | +10.60(+3.38%) |
Feb 15, 2022 | 304.88 | 314.68 | 304.88 | 313.98 | 388,569 | +12.91(+4.29%) |
Feb 14, 2022 | 302.05 | 309.41 | 298.73 | 301.07 | 549,947 | -3.04(-1.00%) |
Feb 11, 2022 | 306.60 | 309.74 | 300.80 | 304.11 | 613,757 | -2.06(-0.67%) |
Feb 10, 2022 | 298.00 | 319.00 | 298.00 | 306.17 | 351,357 | -3.23(-1.04%) |
Feb 09, 2022 | 307.27 | 313.81 | 304.44 | 309.40 | 432,987 | +9.27(+3.09%) |
Feb 08, 2022 | 294.00 | 302.26 | 290.24 | 300.13 | 626,698 | +3.96(+1.34%) |
Feb 07, 2022 | 303.08 | 306.27 | 294.00 | 296.17 | 568,376 | -7.60(-2.50%) |
Feb 04, 2022 | 305.00 | 317.70 | 294.00 | 303.77 | 1,062,533 | -18.38(-5.71%) |
Feb 03, 2022 | 322.70 | 321.43 | 322.15 | 451,126 | -8.29(-2.51%) | |
Feb 02, 2022 | 332.61 | 333.92 | 323.98 | 330.44 | 477,781 | +1.18(+0.36%) |
Feb 01, 2022 | 322.32 | 331.42 | 316.51 | 329.26 | 442,728 | +9.03(+2.82%) |
Jan 31, 2022 | 306.34 | 320.24 | 320.23 | 347,798 | +15.22(+4.99%) | |
Jan 28, 2022 | 299.91 | 305.08 | 289.23 | 305.01 | 437,785 | +6.17(+2.06%) |
Jan 27, 2022 | 301.30 | 307.50 | 296.53 | 298.84 | 231,974 | -0.03(-0.01%) |
Jan 26, 2022 | 316.90 | 319.91 | 297.01 | 298.87 | 411,131 | -8.27(-2.69%) |
Jan 25, 2022 | 312.42 | 313.56 | 304.75 | 307.14 | 331,814 | -13.84(-4.31%) |
Jan 24, 2022 | 305.08 | 321.34 | 295.88 | 320.98 | 419,628 | +9.31(+2.99%) |
Jan 21, 2022 | 310.24 | 318.04 | 304.27 | 311.67 | 319,753 | -0.48(-0.15%) |
Jan 20, 2022 | 320.37 | 324.63 | 310.58 | 312.15 | 255,979 | -5.35(-1.69%) |
Jan 19, 2022 | 325.31 | 329.44 | 317.06 | 317.50 | 385,380 | -5.29(-1.64%) |
Jan 18, 2022 | 321.84 | 326.69 | 320.23 | 322.79 | 311,372 | -1.03(-0.32%) |
Jan 14, 2022 | 323.82 | 0 | -10.31(-3.09%) | |||
Jan 13, 2022 | 342.99 | 345.82 | 333.04 | 334.13 | 174,409 | -7.04(-2.06%) |
Jan 12, 2022 | 342.96 | 350.10 | 337.47 | 341.17 | 282,150 | +1.79(+0.53%) |
Jan 11, 2022 | 335.05 | 340.84 | 324.00 | 339.38 | 391,372 | +7.67(+2.31%) |
Jan 10, 2022 | 329.17 | 331.80 | 316.34 | 331.71 | 564,878 | -6.39(-1.89%) |
Jan 07, 2022 | 346.86 | 354.83 | 337.03 | 338.10 | 239,193 | -10.73(-3.08%) |
Jan 06, 2022 | 339.91 | 350.63 | 333.82 | 348.83 | 278,447 | +6.63(+1.94%) |
Jan 05, 2022 | 353.12 | 360.40 | 341.65 | 342.20 | 377,617 | -16.01(-4.47%) |
Jan 04, 2022 | 366.53 | 373.41 | 357.84 | 358.21 | 257,658 | -9.73(-2.64%) |
Jan 03, 2022 | 367.24 | 372.91 | 365.26 | 367.94 | 247,124 | +1.63(+0.44%) |
Dec 31, 2021 | 367.50 | 372.88 | 364.05 | 366.31 | 153,230 | -1.60(-0.43%) |
Dec 30, 2021 | 364.57 | 373.10 | 364.57 | 367.91 | 216,786 | +2.05(+0.56%) |
Dec 29, 2021 | 360.00 | 370.67 | 360.00 | 365.86 | 181,571 | +6.83(+1.90%) |
Dec 28, 2021 | 362.73 | 366.53 | 358.81 | 359.03 | 149,823 | +0.46(+0.13%) |
Dec 27, 2021 | 358.45 | 361.51 | 355.00 | 358.57 | 236,121 | +2.04(+0.57%) |
Dec 23, 2021 | 351.78 | 359.00 | 345.25 | 356.53 | 529,670 | +8.64(+2.48%) |
Dec 22, 2021 | 350.77 | 356.49 | 346.68 | 347.89 | 324,066 | -3.03(-0.86%) |
Dec 21, 2021 | 348.22 | 353.28 | 346.27 | 350.92 | 437,252 | +11.88(+3.50%) |
Dec 20, 2021 | 348.91 | 348.94 | 333.63 | 339.04 | 392,565 | -17.06(-4.79%) |
Dec 17, 2021 | 350.42 | 360.03 | 349.85 | 356.10 | 449,936 | -0.25(-0.07%) |
Dec 16, 2021 | 378.81 | 381.33 | 354.36 | 356.35 | 427,627 | -22.28(-5.88%) |
Dec 15, 2021 | 375.36 | 378.98 | 364.19 | 378.63 | 385,160 | +6.37(+1.71%) |
Dec 14, 2021 | 372.84 | 374.56 | 362.18 | 372.26 | 462,379 | -6.08(-1.61%) |
Dec 13, 2021 | 389.90 | 389.90 | 371.10 | 378.34 | 386,858 | -11.49(-2.95%) |
Dec 10, 2021 | 395.05 | 395.80 | 385.89 | 389.83 | 196,559 | -5.04(-1.28%) |
Dec 09, 2021 | 402.49 | 409.22 | 393.16 | 394.87 | 199,501 | -10.80(-2.66%) |
Dec 08, 2021 | 404.54 | 408.17 | 398.88 | 405.67 | 198,894 | +0.66(+0.16%) |
Dec 07, 2021 | 394.89 | 410.90 | 392.27 | 405.01 | 383,434 | +19.35(+5.02%) |
Dec 06, 2021 | 393.68 | 395.11 | 384.69 | 385.66 | 325,482 | -4.44(-1.14%) |
Dec 03, 2021 | 401.69 | 407.70 | 385.59 | 390.10 | 376,855 | -13.93(-3.45%) |
Dec 02, 2021 | 397.20 | 406.10 | 389.24 | 404.03 | 451,078 | +6.44(+1.62%) |