Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 313.49 | 313.50 | 294.02 | 306.87 | 1,832,594 | -11.47(-3.60%) |
Feb 25, 2022 | 308.58 | 318.85 | 311.50 | 318.34 | 336,620 | +10.81(+3.52%) |
Feb 24, 2022 | 297.75 | 308.48 | 295.21 | 307.53 | 314,652 | +3.60(+1.18%) |
Feb 23, 2022 | 309.41 | 312.18 | 303.33 | 303.93 | 225,085 | -3.75(-1.22%) |
Feb 22, 2022 | 313.21 | 314.10 | 304.04 | 307.68 | 356,826 | -7.19(-2.28%) |
Feb 18, 2022 | 314.87 | 0 | -4.97(-1.55%) | |||
Feb 17, 2022 | 321.42 | 322.46 | 318.18 | 319.84 | 308,830 | -2.59(-0.80%) |
Feb 16, 2022 | 316.37 | 324.60 | 316.37 | 322.43 | 352,947 | +2.64(+0.83%) |
Feb 15, 2022 | 310.39 | 320.08 | 308.66 | 319.79 | 452,654 | +12.28(+3.99%) |
Feb 14, 2022 | 302.84 | 309.47 | 302.84 | 307.51 | 441,954 | +4.28(+1.41%) |
Feb 11, 2022 | 307.13 | 311.64 | 300.75 | 303.23 | 321,216 | -2.93(-0.96%) |
Feb 10, 2022 | 296.53 | 322.87 | 294.59 | 306.16 | 755,905 | -1.26(-0.41%) |
Feb 09, 2022 | 310.39 | 311.23 | 305.52 | 307.42 | 350,448 | -0.21(-0.07%) |
Feb 08, 2022 | 295.23 | 308.91 | 295.00 | 307.63 | 538,837 | +9.83(+3.30%) |
Feb 07, 2022 | 299.60 | 301.59 | 295.88 | 297.80 | 241,719 | -0.97(-0.32%) |
Feb 04, 2022 | 293.65 | 302.30 | 288.90 | 298.77 | 361,138 | +1.16(+0.39%) |
Feb 03, 2022 | 296.78 | 297.61 | 397,147 | +1.95(+0.66%) | ||
Feb 02, 2022 | 288.51 | 298.78 | 288.31 | 295.66 | 280,513 | +8.07(+2.81%) |
Feb 01, 2022 | 292.08 | 292.25 | 284.58 | 287.59 | 262,491 | -2.89(-0.99%) |
Jan 31, 2022 | 284.83 | 290.93 | 290.48 | 706,624 | +5.37(+1.88%) | |
Jan 28, 2022 | 276.88 | 285.76 | 273.20 | 285.11 | 351,154 | +9.26(+3.36%) |
Jan 27, 2022 | 270.09 | 283.98 | 270.09 | 275.85 | 517,940 | +7.57(+2.82%) |
Jan 26, 2022 | 270.66 | 275.59 | 266.02 | 268.28 | 256,766 | -1.93(-0.71%) |
Jan 25, 2022 | 273.47 | 274.26 | 263.64 | 270.21 | 293,310 | -9.56(-3.42%) |
Jan 24, 2022 | 276.10 | 280.83 | 270.01 | 279.77 | 299,539 | +1.69(+0.61%) |
Jan 21, 2022 | 281.55 | 283.84 | 277.40 | 278.08 | 213,758 | -2.97(-1.06%) |
Jan 20, 2022 | 282.62 | 289.18 | 279.22 | 281.05 | 296,777 | +0.61(+0.22%) |
Jan 19, 2022 | 279.17 | 283.91 | 275.98 | 280.44 | 277,132 | +4.12(+1.49%) |
Jan 18, 2022 | 282.16 | 282.99 | 274.42 | 276.32 | 270,410 | -9.78(-3.42%) |
Jan 14, 2022 | 286.10 | 0 | -3.09(-1.07%) | |||
Jan 13, 2022 | 292.10 | 292.24 | 285.94 | 289.19 | 169,458 | -2.89(-0.99%) |
Jan 12, 2022 | 293.17 | 297.55 | 290.79 | 292.08 | 212,182 | -2.16(-0.73%) |
Jan 11, 2022 | 291.52 | 294.92 | 288.29 | 294.24 | 411,798 | +4.54(+1.57%) |
Jan 10, 2022 | 286.18 | 290.98 | 285.27 | 289.70 | 204,849 | -0.07(-0.02%) |
Jan 07, 2022 | 290.18 | 293.46 | 287.07 | 289.77 | 339,431 | -2.00(-0.69%) |
Jan 06, 2022 | 295.22 | 301.35 | 287.81 | 291.77 | 348,447 | -10.44(-3.45%) |
Jan 05, 2022 | 303.83 | 310.20 | 301.47 | 302.21 | 412,538 | -1.73(-0.57%) |
Jan 04, 2022 | 316.28 | 317.18 | 303.76 | 303.94 | 255,688 | -12.63(-3.99%) |
Jan 03, 2022 | 315.38 | 316.78 | 309.72 | 316.57 | 218,352 | -1.51(-0.47%) |
Dec 31, 2021 | 320.07 | 323.96 | 318.06 | 318.08 | 215,311 | -2.60(-0.81%) |
Dec 30, 2021 | 327.99 | 328.11 | 320.40 | 320.68 | 147,783 | -4.20(-1.29%) |
Dec 29, 2021 | 323.79 | 326.81 | 321.66 | 324.88 | 206,527 | +1.99(+0.62%) |
Dec 28, 2021 | 323.19 | 325.19 | 320.62 | 322.89 | 90,040 | +0.56(+0.17%) |
Dec 27, 2021 | 318.10 | 322.53 | 316.00 | 322.33 | 180,108 | +5.60(+1.77%) |
Dec 23, 2021 | 318.28 | 318.28 | 313.35 | 316.73 | 130,450 | +0.35(+0.11%) |
Dec 22, 2021 | 306.90 | 316.69 | 305.99 | 316.38 | 164,885 | +7.83(+2.54%) |
Dec 21, 2021 | 301.58 | 310.52 | 298.96 | 308.55 | 219,506 | +9.50(+3.18%) |
Dec 20, 2021 | 300.00 | 301.27 | 294.70 | 299.05 | 275,126 | -3.87(-1.28%) |
Dec 17, 2021 | 305.73 | 308.46 | 301.00 | 302.92 | 542,529 | -3.95(-1.29%) |
Dec 16, 2021 | 313.74 | 314.00 | 306.32 | 306.87 | 210,846 | -7.13(-2.27%) |
Dec 15, 2021 | 307.17 | 314.46 | 305.38 | 314.00 | 280,724 | +7.82(+2.55%) |
Dec 14, 2021 | 303.44 | 306.65 | 299.62 | 306.18 | 207,345 | +5.24(+1.74%) |
Dec 13, 2021 | 304.31 | 306.58 | 300.35 | 300.94 | 233,473 | -2.04(-0.67%) |
Dec 10, 2021 | 296.04 | 303.01 | 295.30 | 302.98 | 268,639 | +7.74(+2.62%) |
Dec 09, 2021 | 296.53 | 298.94 | 293.34 | 295.24 | 184,958 | -2.09(-0.70%) |
Dec 08, 2021 | 292.26 | 298.16 | 289.56 | 297.33 | 133,707 | +6.20(+2.13%) |
Dec 07, 2021 | 289.69 | 293.26 | 288.64 | 291.13 | 339,583 | +6.08(+2.13%) |
Dec 06, 2021 | 289.26 | 289.26 | 281.91 | 285.05 | 289,242 | -0.90(-0.31%) |
Dec 03, 2021 | 288.85 | 289.43 | 279.52 | 285.95 | 253,934 | -2.07(-0.72%) |
Dec 02, 2021 | 281.72 | 290.33 | 278.51 | 288.02 | 369,478 | +5.74(+2.03%) |