Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 314.07 | 319.80 | 311.77 | 315.13 | 1,595,035 | -1.63(-0.52%) |
Feb 25, 2022 | 315.57 | 318.41 | 312.26 | 316.77 | 1,500,409 | +1.66(+0.53%) |
Feb 24, 2022 | 304.22 | 316.35 | 303.62 | 315.11 | 1,110,473 | +3.73(+1.20%) |
Feb 23, 2022 | 317.42 | 321.59 | 310.60 | 311.38 | 833,920 | -4.06(-1.29%) |
Feb 22, 2022 | 313.37 | 318.44 | 312.29 | 315.44 | 792,477 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.86 | 322.64 | 313.97 | 315.53 | 1,330,542 | -7.30(-2.26%) |
Feb 16, 2022 | 320.02 | 324.78 | 318.95 | 322.83 | 816,511 | +0.78(+0.24%) |
Feb 15, 2022 | 321.68 | 322.61 | 319.92 | 322.05 | 690,379 | +6.20(+1.96%) |
Feb 14, 2022 | 323.11 | 324.37 | 313.80 | 315.85 | 1,544,365 | -8.61(-2.65%) |
Feb 11, 2022 | 341.30 | 341.74 | 322.78 | 324.46 | 1,859,933 | -17.43(-5.10%) |
Feb 10, 2022 | 336.12 | 346.45 | 328.41 | 341.89 | 2,379,085 | +6.72(+2.00%) |
Feb 09, 2022 | 340.78 | 340.78 | 333.89 | 335.17 | 1,085,346 | +4.93(+1.49%) |
Feb 08, 2022 | 327.11 | 330.91 | 322.03 | 330.24 | 1,101,696 | +1.66(+0.51%) |
Feb 07, 2022 | 338.12 | 340.13 | 327.39 | 328.58 | 858,967 | -10.12(-2.99%) |
Feb 04, 2022 | 330.47 | 342.69 | 330.05 | 338.71 | 1,106,428 | +6.37(+1.92%) |
Feb 03, 2022 | 329.38 | 336.56 | 332.34 | 953,520 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.01 | 339.47 | 330.01 | 338.87 | 959,772 | +3.08(+0.92%) |
Feb 01, 2022 | 335.88 | 336.17 | 328.11 | 335.80 | 947,401 | +0.88(+0.26%) |
Jan 31, 2022 | 328.82 | 335.01 | 334.92 | 746,514 | +6.34(+1.93%) | |
Jan 28, 2022 | 318.93 | 328.74 | 314.48 | 328.58 | 788,002 | +10.34(+3.25%) |
Jan 27, 2022 | 321.24 | 326.09 | 317.24 | 318.24 | 1,132,124 | +1.35(+0.43%) |
Jan 26, 2022 | 322.30 | 327.82 | 315.65 | 316.89 | 1,092,690 | -0.48(-0.15%) |
Jan 25, 2022 | 329.12 | 331.63 | 316.62 | 317.37 | 1,699,857 | -18.60(-5.54%) |
Jan 24, 2022 | 327.69 | 336.44 | 320.92 | 335.97 | 986,796 | +2.16(+0.65%) |
Jan 21, 2022 | 337.32 | 340.96 | 332.93 | 333.81 | 801,446 | -3.32(-0.98%) |
Jan 20, 2022 | 340.88 | 346.33 | 336.42 | 337.13 | 789,920 | -1.33(-0.39%) |
Jan 19, 2022 | 339.13 | 346.10 | 338.03 | 338.46 | 597,250 | +2.16(+0.64%) |
Jan 18, 2022 | 339.57 | 340.95 | 334.44 | 336.31 | 1,172,512 | -8.92(-2.58%) |
Jan 14, 2022 | 345.22 | 0 | -8.83(-2.49%) | |||
Jan 13, 2022 | 365.04 | 367.56 | 353.66 | 354.05 | 583,449 | -10.07(-2.76%) |
Jan 12, 2022 | 360.94 | 364.57 | 359.33 | 364.11 | 622,638 | +4.92(+1.37%) |
Jan 11, 2022 | 353.19 | 359.22 | 348.72 | 359.19 | 886,995 | +5.93(+1.68%) |
Jan 10, 2022 | 359.71 | 359.71 | 349.15 | 353.27 | 975,535 | -10.36(-2.85%) |
Jan 07, 2022 | 365.52 | 366.24 | 361.89 | 363.63 | 516,692 | -2.17(-0.59%) |
Jan 06, 2022 | 366.48 | 367.89 | 359.59 | 365.79 | 874,220 | -2.37(-0.64%) |
Jan 05, 2022 | 377.56 | 379.08 | 368.12 | 368.17 | 572,974 | -9.00(-2.39%) |
Jan 04, 2022 | 376.36 | 378.87 | 373.09 | 377.17 | 541,314 | +2.62(+0.70%) |
Jan 03, 2022 | 382.51 | 383.28 | 371.59 | 374.55 | 654,689 | -6.83(-1.79%) |
Dec 31, 2021 | 381.50 | 382.64 | 379.39 | 381.38 | 508,938 | -0.47(-0.12%) |
Dec 30, 2021 | 389.47 | 389.95 | 381.25 | 381.85 | 474,520 | -6.83(-1.76%) |
Dec 29, 2021 | 389.99 | 392.03 | 388.02 | 388.68 | 364,084 | -1.33(-0.34%) |
Dec 28, 2021 | 392.04 | 394.22 | 388.82 | 390.01 | 328,476 | -0.05(-0.01%) |
Dec 27, 2021 | 389.57 | 390.24 | 386.60 | 390.06 | 513,395 | +2.16(+0.56%) |
Dec 23, 2021 | 387.53 | 390.41 | 386.74 | 387.90 | 311,804 | +2.24(+0.58%) |
Dec 22, 2021 | 382.19 | 385.97 | 381.57 | 385.66 | 403,839 | +3.60(+0.94%) |
Dec 21, 2021 | 381.21 | 383.27 | 378.05 | 382.06 | 439,092 | +4.24(+1.12%) |
Dec 20, 2021 | 379.38 | 380.21 | 373.59 | 377.82 | 500,053 | -6.54(-1.70%) |
Dec 17, 2021 | 384.89 | 389.40 | 381.06 | 384.37 | 1,061,326 | -2.23(-0.58%) |
Dec 16, 2021 | 390.36 | 391.29 | 382.68 | 386.59 | 788,921 | -1.77(-0.45%) |
Dec 15, 2021 | 384.04 | 388.73 | 380.19 | 388.36 | 468,301 | +5.65(+1.48%) |
Dec 14, 2021 | 387.17 | 389.63 | 378.63 | 382.71 | 609,485 | -6.70(-1.72%) |
Dec 13, 2021 | 388.66 | 390.75 | 387.12 | 389.40 | 736,144 | +1.02(+0.26%) |
Dec 10, 2021 | 386.22 | 388.62 | 384.12 | 388.38 | 354,807 | +4.25(+1.11%) |
Dec 09, 2021 | 388.92 | 390.96 | 384.03 | 384.13 | 566,893 | -4.55(-1.17%) |
Dec 08, 2021 | 389.24 | 390.83 | 386.63 | 388.68 | 584,579 | -0.33(-0.09%) |
Dec 07, 2021 | 384.22 | 391.18 | 384.22 | 389.01 | 657,305 | +12.68(+3.37%) |
Dec 06, 2021 | 377.93 | 379.38 | 371.06 | 376.33 | 678,165 | +0.62(+0.16%) |
Dec 03, 2021 | 383.72 | 385.77 | 370.65 | 375.71 | 866,582 | -4.27(-1.12%) |
Dec 02, 2021 | 371.79 | 381.66 | 371.40 | 379.98 | 893,246 | +8.67(+2.33%) |