Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 281.76 | 286.62 | 280.05 | 284.75 | 786,555 | -1.54(-0.54%) |
Feb 25, 2022 | 278.28 | 287.11 | 280.15 | 286.29 | 578,025 | +8.45(+3.04%) |
Feb 24, 2022 | 272.30 | 278.62 | 269.34 | 277.83 | 1,364,246 | -0.70(-0.25%) |
Feb 23, 2022 | 286.04 | 286.04 | 278.12 | 278.54 | 669,551 | -5.18(-1.83%) |
Feb 22, 2022 | 288.16 | 290.34 | 282.24 | 283.71 | 649,809 | -4.54(-1.57%) |
Feb 18, 2022 | 288.25 | 0 | -2.87(-0.99%) | |||
Feb 17, 2022 | 295.44 | 296.84 | 290.06 | 291.12 | 423,789 | -6.93(-2.32%) |
Feb 16, 2022 | 292.99 | 298.88 | 292.14 | 298.05 | 691,526 | +3.74(+1.27%) |
Feb 15, 2022 | 292.79 | 296.87 | 292.44 | 294.31 | 771,822 | +5.00(+1.73%) |
Feb 14, 2022 | 289.07 | 291.09 | 285.38 | 289.31 | 792,988 | +0.59(+0.20%) |
Feb 11, 2022 | 292.11 | 294.69 | 286.28 | 288.73 | 763,232 | -3.74(-1.28%) |
Feb 10, 2022 | 296.32 | 301.46 | 290.26 | 292.47 | 831,933 | -8.45(-2.81%) |
Feb 09, 2022 | 294.19 | 301.66 | 293.21 | 300.92 | 739,918 | +9.12(+3.12%) |
Feb 08, 2022 | 291.25 | 292.04 | 286.90 | 291.81 | 1,072,101 | +0.92(+0.32%) |
Feb 07, 2022 | 290.15 | 296.85 | 289.46 | 290.89 | 1,156,767 | +0.77(+0.26%) |
Feb 04, 2022 | 296.85 | 298.33 | 285.29 | 290.12 | 1,224,989 | -8.23(-2.76%) |
Feb 03, 2022 | 322.79 | 296.42 | 298.35 | 1,678,175 | -7.80(-2.55%) | |
Feb 02, 2022 | 302.12 | 307.38 | 300.96 | 306.15 | 992,847 | +2.39(+0.79%) |
Feb 01, 2022 | 296.64 | 304.62 | 295.11 | 303.75 | 1,153,097 | +6.89(+2.32%) |
Jan 31, 2022 | 293.25 | 298.28 | 296.86 | 761,682 | +1.39(+0.47%) | |
Jan 28, 2022 | 293.27 | 295.60 | 285.08 | 295.47 | 851,783 | -0.12(-0.04%) |
Jan 27, 2022 | 304.94 | 308.72 | 291.35 | 295.59 | 956,157 | -4.99(-1.66%) |
Jan 26, 2022 | 302.19 | 308.62 | 295.76 | 300.58 | 899,266 | +2.00(+0.67%) |
Jan 25, 2022 | 294.36 | 300.96 | 289.20 | 298.57 | 848,110 | -2.27(-0.75%) |
Jan 24, 2022 | 293.79 | 302.02 | 285.75 | 300.84 | 1,063,665 | +0.66(+0.22%) |
Jan 21, 2022 | 301.77 | 304.18 | 295.71 | 300.18 | 883,764 | -0.72(-0.24%) |
Jan 20, 2022 | 309.37 | 312.60 | 299.93 | 300.90 | 946,248 | -8.48(-2.74%) |
Jan 19, 2022 | 314.15 | 316.19 | 308.93 | 309.39 | 947,933 | -4.60(-1.46%) |
Jan 18, 2022 | 309.89 | 314.01 | 308.07 | 313.98 | 852,872 | +0.92(+0.29%) |
Jan 14, 2022 | 313.06 | 0 | -0.82(-0.26%) | |||
Jan 13, 2022 | 311.39 | 316.48 | 310.71 | 313.89 | 521,641 | +2.57(+0.82%) |
Jan 12, 2022 | 310.82 | 313.37 | 309.19 | 311.32 | 552,529 | +3.58(+1.16%) |
Jan 11, 2022 | 304.33 | 308.39 | 298.75 | 307.74 | 567,827 | +3.75(+1.23%) |
Jan 10, 2022 | 307.13 | 307.90 | 301.91 | 303.99 | 602,392 | -6.02(-1.94%) |
Jan 07, 2022 | 310.75 | 314.31 | 309.12 | 310.01 | 649,291 | -0.37(-0.12%) |
Jan 06, 2022 | 306.91 | 312.00 | 304.68 | 310.38 | 620,755 | +5.52(+1.81%) |
Jan 05, 2022 | 311.68 | 312.86 | 304.51 | 304.87 | 1,060,363 | -5.43(-1.75%) |
Jan 04, 2022 | 306.27 | 313.12 | 303.05 | 310.30 | 744,008 | +7.70(+2.54%) |
Jan 03, 2022 | 304.90 | 308.37 | 300.81 | 302.60 | 919,445 | -2.03(-0.67%) |
Dec 31, 2021 | 301.64 | 305.82 | 301.27 | 304.63 | 373,124 | +2.99(+0.99%) |
Dec 30, 2021 | 305.54 | 306.39 | 301.35 | 301.64 | 459,161 | -3.45(-1.13%) |
Dec 29, 2021 | 304.96 | 306.35 | 303.93 | 305.09 | 294,090 | +1.13(+0.37%) |
Dec 28, 2021 | 302.87 | 305.47 | 302.87 | 303.96 | 319,694 | +0.85(+0.28%) |
Dec 27, 2021 | 299.29 | 303.15 | 298.63 | 303.10 | 391,871 | +4.44(+1.49%) |
Dec 23, 2021 | 294.86 | 299.92 | 293.80 | 298.66 | 661,197 | +5.18(+1.77%) |
Dec 22, 2021 | 291.94 | 294.31 | 291.20 | 293.48 | 445,240 | +1.10(+0.38%) |
Dec 21, 2021 | 287.58 | 293.44 | 286.42 | 292.38 | 650,888 | +8.57(+3.02%) |
Dec 20, 2021 | 284.97 | 284.97 | 277.48 | 283.81 | 860,469 | -5.97(-2.06%) |
Dec 17, 2021 | 299.39 | 299.52 | 289.32 | 289.77 | 1,623,441 | -10.08(-3.36%) |
Dec 16, 2021 | 304.91 | 305.35 | 298.70 | 299.86 | 863,990 | -1.89(-0.63%) |
Dec 15, 2021 | 298.82 | 302.72 | 294.17 | 301.75 | 749,635 | +3.55(+1.19%) |
Dec 14, 2021 | 299.21 | 304.00 | 296.49 | 298.19 | 652,113 | -2.58(-0.86%) |
Dec 13, 2021 | 306.43 | 306.91 | 300.56 | 300.78 | 665,255 | -4.63(-1.51%) |
Dec 10, 2021 | 306.99 | 309.05 | 304.31 | 305.40 | 470,956 | +0.59(+0.19%) |
Dec 09, 2021 | 301.52 | 306.63 | 300.05 | 304.82 | 508,048 | +2.00(+0.66%) |
Dec 08, 2021 | 301.66 | 303.92 | 300.05 | 302.82 | 427,223 | +1.69(+0.56%) |
Dec 07, 2021 | 301.67 | 306.01 | 300.25 | 301.12 | 577,210 | +2.68(+0.90%) |
Dec 06, 2021 | 296.70 | 301.17 | 294.09 | 298.44 | 741,775 | +5.99(+2.05%) |
Dec 03, 2021 | 293.69 | 294.16 | 287.07 | 292.45 | 679,234 | +0.45(+0.15%) |
Dec 02, 2021 | 282.76 | 294.01 | 282.37 | 292.00 | 737,453 | +11.33(+4.04%) |