Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 313.43 | 319.15 | 311.13 | 314.49 | 1,598,304 | -1.63(-0.52%) |
Feb 25, 2022 | 314.93 | 317.76 | 311.62 | 316.12 | 1,503,484 | +1.66(+0.53%) |
Feb 24, 2022 | 303.60 | 315.70 | 303.00 | 314.46 | 1,112,748 | +3.72(+1.20%) |
Feb 23, 2022 | 316.77 | 320.93 | 309.96 | 310.74 | 835,629 | -4.05(-1.29%) |
Feb 22, 2022 | 312.73 | 317.79 | 311.65 | 314.79 | 794,101 | -0.52(-0.16%) |
Feb 18, 2022 | 315.31 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.21 | 321.98 | 313.33 | 314.88 | 1,333,268 | -7.29(-2.26%) |
Feb 16, 2022 | 319.36 | 324.12 | 318.30 | 322.17 | 818,184 | +0.78(+0.24%) |
Feb 15, 2022 | 321.02 | 321.95 | 319.27 | 321.39 | 691,794 | +6.19(+1.96%) |
Feb 14, 2022 | 322.45 | 323.71 | 313.16 | 315.20 | 1,547,529 | -8.60(-2.65%) |
Feb 11, 2022 | 340.60 | 341.05 | 322.12 | 323.80 | 1,863,744 | -17.39(-5.10%) |
Feb 10, 2022 | 335.43 | 345.74 | 327.73 | 341.19 | 2,383,959 | +6.70(+2.00%) |
Feb 09, 2022 | 340.08 | 340.08 | 333.21 | 334.49 | 1,087,570 | +4.92(+1.49%) |
Feb 08, 2022 | 326.44 | 330.23 | 321.37 | 329.57 | 1,103,954 | +1.66(+0.51%) |
Feb 07, 2022 | 337.43 | 339.43 | 326.73 | 327.91 | 860,727 | -10.10(-2.99%) |
Feb 04, 2022 | 329.79 | 341.99 | 329.38 | 338.01 | 1,108,695 | +6.35(+1.92%) |
Feb 03, 2022 | 328.71 | 335.87 | 331.66 | 955,474 | -6.52(-1.93%) | |
Feb 02, 2022 | 330.34 | 338.78 | 329.33 | 338.18 | 961,739 | +3.07(+0.92%) |
Feb 01, 2022 | 335.19 | 335.48 | 327.44 | 335.11 | 949,342 | +0.88(+0.26%) |
Jan 31, 2022 | 328.14 | 334.32 | 334.23 | 748,044 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.28 | 328.07 | 313.83 | 327.91 | 789,617 | +10.32(+3.25%) |
Jan 27, 2022 | 320.58 | 325.43 | 316.59 | 317.59 | 1,134,444 | +1.34(+0.42%) |
Jan 26, 2022 | 321.64 | 327.15 | 315.01 | 316.25 | 1,094,929 | -0.48(-0.15%) |
Jan 25, 2022 | 328.45 | 330.95 | 315.97 | 316.72 | 1,703,341 | -18.56(-5.54%) |
Jan 24, 2022 | 327.02 | 335.75 | 320.26 | 335.29 | 988,818 | +2.15(+0.65%) |
Jan 21, 2022 | 336.63 | 340.27 | 332.25 | 333.13 | 803,088 | -3.31(-0.98%) |
Jan 20, 2022 | 340.19 | 345.62 | 335.73 | 336.45 | 791,538 | -1.32(-0.39%) |
Jan 19, 2022 | 338.43 | 345.39 | 337.34 | 337.77 | 598,474 | +2.15(+0.64%) |
Jan 18, 2022 | 338.87 | 340.26 | 333.76 | 335.62 | 1,174,914 | -8.90(-2.58%) |
Jan 14, 2022 | 344.51 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.30 | 366.81 | 352.93 | 353.32 | 584,645 | -10.05(-2.76%) |
Jan 12, 2022 | 360.20 | 363.83 | 358.60 | 363.37 | 623,914 | +4.91(+1.37%) |
Jan 11, 2022 | 352.47 | 358.49 | 348.00 | 358.46 | 888,812 | +5.91(+1.68%) |
Jan 10, 2022 | 358.98 | 358.98 | 348.44 | 352.54 | 977,534 | -10.34(-2.85%) |
Jan 07, 2022 | 364.77 | 365.49 | 361.15 | 362.88 | 517,751 | -2.16(-0.59%) |
Jan 06, 2022 | 365.73 | 367.14 | 358.86 | 365.05 | 876,011 | -2.37(-0.64%) |
Jan 05, 2022 | 376.79 | 378.31 | 367.37 | 367.41 | 574,148 | -8.98(-2.39%) |
Jan 04, 2022 | 375.59 | 378.09 | 372.32 | 376.40 | 542,423 | +2.61(+0.70%) |
Jan 03, 2022 | 381.73 | 382.50 | 370.83 | 373.79 | 656,031 | -6.81(-1.79%) |
Dec 31, 2021 | 380.71 | 381.86 | 378.61 | 380.60 | 509,981 | -0.47(-0.12%) |
Dec 30, 2021 | 388.68 | 389.15 | 380.47 | 381.07 | 475,492 | -6.82(-1.76%) |
Dec 29, 2021 | 389.19 | 391.23 | 387.23 | 387.89 | 364,830 | -1.32(-0.34%) |
Dec 28, 2021 | 391.24 | 393.41 | 388.02 | 389.21 | 329,149 | -0.05(-0.01%) |
Dec 27, 2021 | 388.77 | 389.45 | 385.81 | 389.26 | 514,447 | +2.15(+0.56%) |
Dec 23, 2021 | 386.74 | 389.61 | 385.95 | 387.11 | 312,443 | +2.23(+0.58%) |
Dec 22, 2021 | 381.41 | 385.18 | 380.79 | 384.88 | 404,667 | +3.60(+0.94%) |
Dec 21, 2021 | 380.43 | 382.49 | 377.28 | 381.28 | 439,992 | +4.23(+1.12%) |
Dec 20, 2021 | 378.60 | 379.43 | 372.82 | 377.05 | 501,078 | -6.53(-1.70%) |
Dec 17, 2021 | 384.11 | 388.61 | 380.28 | 383.58 | 1,063,501 | -2.22(-0.58%) |
Dec 16, 2021 | 389.56 | 390.49 | 381.89 | 385.80 | 790,538 | -1.76(-0.46%) |
Dec 15, 2021 | 383.26 | 387.94 | 379.41 | 387.56 | 469,261 | +5.64(+1.48%) |
Dec 14, 2021 | 386.38 | 388.83 | 377.86 | 381.92 | 610,734 | -6.69(-1.72%) |
Dec 13, 2021 | 387.87 | 389.95 | 386.33 | 388.61 | 737,652 | +1.02(+0.26%) |
Dec 10, 2021 | 385.43 | 387.83 | 383.34 | 387.58 | 355,534 | +4.24(+1.11%) |
Dec 09, 2021 | 388.12 | 390.16 | 383.25 | 383.35 | 568,055 | -4.54(-1.17%) |
Dec 08, 2021 | 388.44 | 390.03 | 385.84 | 387.89 | 585,776 | -0.33(-0.09%) |
Dec 07, 2021 | 383.43 | 390.38 | 383.43 | 388.22 | 658,652 | +12.66(+3.37%) |
Dec 06, 2021 | 377.16 | 378.60 | 370.30 | 375.56 | 679,554 | +0.61(+0.16%) |
Dec 03, 2021 | 382.94 | 384.98 | 369.89 | 374.95 | 868,358 | -4.26(-1.12%) |
Dec 02, 2021 | 371.03 | 380.88 | 370.64 | 379.20 | 895,076 | +8.65(+2.34%) |