Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 293.16 | 293.93 | 285.33 | 291.16 | 640,721 | -5.00(-1.69%) |
Feb 25, 2022 | 287.53 | 296.16 | 287.56 | 296.16 | 486,892 | +6.13(+2.11%) |
Feb 24, 2022 | 277.12 | 291.94 | 276.33 | 290.03 | 602,414 | +6.46(+2.28%) |
Feb 23, 2022 | 292.75 | 296.13 | 283.18 | 283.57 | 1,036,720 | -6.01(-2.08%) |
Feb 22, 2022 | 291.05 | 293.34 | 285.37 | 289.58 | 671,867 | -4.03(-1.37%) |
Feb 18, 2022 | 293.61 | 0 | +1.98(+0.68%) | |||
Feb 17, 2022 | 306.00 | 306.54 | 289.02 | 291.63 | 947,657 | -13.65(-4.47%) |
Feb 16, 2022 | 294.00 | 308.13 | 286.97 | 305.28 | 1,286,579 | -7.35(-2.35%) |
Feb 15, 2022 | 333.18 | 334.63 | 307.68 | 312.63 | 1,293,394 | -14.81(-4.52%) |
Feb 14, 2022 | 329.25 | 331.30 | 324.62 | 327.44 | 455,995 | -3.52(-1.06%) |
Feb 11, 2022 | 337.94 | 344.51 | 329.69 | 330.96 | 374,181 | -8.64(-2.54%) |
Feb 10, 2022 | 338.87 | 348.50 | 336.66 | 339.60 | 264,772 | -7.36(-2.12%) |
Feb 09, 2022 | 342.49 | 349.84 | 342.49 | 346.96 | 272,717 | +9.91(+2.94%) |
Feb 08, 2022 | 331.40 | 341.82 | 331.40 | 337.05 | 416,951 | +2.28(+0.68%) |
Feb 07, 2022 | 336.48 | 340.70 | 333.71 | 334.77 | 228,751 | -0.88(-0.26%) |
Feb 04, 2022 | 335.00 | 338.00 | 330.55 | 335.65 | 368,229 | -1.40(-0.42%) |
Feb 03, 2022 | 337.20 | 337.05 | 308,748 | -6.03(-1.76%) | ||
Feb 02, 2022 | 336.05 | 346.79 | 334.18 | 343.08 | 463,634 | +7.59(+2.26%) |
Feb 01, 2022 | 331.99 | 337.02 | 327.33 | 335.49 | 300,179 | +5.73(+1.74%) |
Jan 31, 2022 | 322.90 | 329.99 | 329.76 | 402,157 | +8.03(+2.50%) | |
Jan 28, 2022 | 312.83 | 321.95 | 308.12 | 321.73 | 281,050 | +9.49(+3.04%) |
Jan 27, 2022 | 315.59 | 319.44 | 312.08 | 312.24 | 443,425 | +1.36(+0.44%) |
Jan 26, 2022 | 322.42 | 324.36 | 308.50 | 310.88 | 444,581 | -6.97(-2.19%) |
Jan 25, 2022 | 323.18 | 323.92 | 315.13 | 317.85 | 444,530 | -12.24(-3.71%) |
Jan 24, 2022 | 321.54 | 330.77 | 307.35 | 330.09 | 480,640 | +5.43(+1.67%) |
Jan 21, 2022 | 334.94 | 335.05 | 324.03 | 324.66 | 381,314 | -7.44(-2.24%) |
Jan 20, 2022 | 339.75 | 345.32 | 331.61 | 332.10 | 425,681 | -4.58(-1.36%) |
Jan 19, 2022 | 343.06 | 349.00 | 336.14 | 336.68 | 386,790 | -3.55(-1.04%) |
Jan 18, 2022 | 349.06 | 350.58 | 337.26 | 340.23 | 437,245 | -14.78(-4.16%) |
Jan 14, 2022 | 355.01 | 0 | +3.16(+0.90%) | |||
Jan 13, 2022 | 356.65 | 359.04 | 346.71 | 351.85 | 448,731 | -8.01(-2.23%) |
Jan 12, 2022 | 358.00 | 366.01 | 355.85 | 359.86 | 516,365 | +1.91(+0.53%) |
Jan 11, 2022 | 338.68 | 360.24 | 338.68 | 357.95 | 1,012,392 | +23.84(+7.14%) |
Jan 10, 2022 | 323.85 | 334.52 | 319.20 | 334.11 | 489,518 | +5.43(+1.65%) |
Jan 07, 2022 | 333.63 | 338.74 | 328.51 | 328.68 | 549,180 | -5.26(-1.58%) |
Jan 06, 2022 | 334.01 | 339.57 | 330.17 | 333.94 | 585,047 | -1.38(-0.41%) |
Jan 05, 2022 | 347.59 | 348.06 | 333.77 | 335.32 | 544,375 | -12.45(-3.58%) |
Jan 04, 2022 | 358.06 | 358.06 | 340.99 | 347.77 | 601,908 | -14.34(-3.96%) |
Jan 03, 2022 | 376.61 | 376.78 | 356.77 | 362.11 | 433,694 | -14.67(-3.89%) |
Dec 31, 2021 | 374.32 | 379.65 | 374.32 | 376.78 | 288,536 | +0.90(+0.24%) |
Dec 30, 2021 | 373.59 | 379.08 | 373.59 | 375.88 | 163,224 | +2.46(+0.66%) |
Dec 29, 2021 | 372.62 | 375.27 | 371.00 | 373.42 | 136,836 | +1.46(+0.39%) |
Dec 28, 2021 | 377.00 | 377.00 | 367.06 | 371.96 | 224,825 | -3.38(-0.90%) |
Dec 27, 2021 | 371.18 | 376.15 | 369.31 | 375.34 | 184,699 | +6.14(+1.66%) |
Dec 23, 2021 | 369.74 | 371.59 | 366.17 | 369.20 | 227,697 | -0.36(-0.10%) |
Dec 22, 2021 | 362.67 | 369.89 | 359.89 | 369.56 | 247,177 | +8.53(+2.36%) |
Dec 21, 2021 | 360.16 | 361.92 | 352.93 | 361.03 | 217,724 | +2.87(+0.80%) |
Dec 20, 2021 | 360.85 | 362.95 | 352.27 | 358.16 | 360,902 | -4.79(-1.32%) |
Dec 17, 2021 | 359.51 | 367.41 | 355.77 | 362.95 | 600,906 | +2.07(+0.57%) |
Dec 16, 2021 | 363.59 | 368.00 | 358.84 | 360.88 | 327,970 | -2.04(-0.56%) |
Dec 15, 2021 | 354.75 | 362.93 | 350.85 | 362.92 | 301,242 | +9.36(+2.65%) |
Dec 14, 2021 | 357.22 | 358.11 | 347.74 | 353.56 | 402,093 | -7.47(-2.07%) |
Dec 13, 2021 | 358.43 | 365.47 | 357.12 | 361.03 | 321,714 | +3.29(+0.92%) |
Dec 10, 2021 | 356.71 | 365.05 | 356.46 | 357.74 | 251,899 | +0.69(+0.19%) |
Dec 09, 2021 | 366.05 | 369.25 | 356.50 | 357.05 | 420,690 | -8.91(-2.43%) |
Dec 08, 2021 | 367.15 | 371.05 | 363.18 | 365.96 | 297,928 | -0.79(-0.22%) |
Dec 07, 2021 | 357.53 | 367.60 | 356.99 | 366.75 | 317,275 | +15.37(+4.37%) |
Dec 06, 2021 | 357.32 | 358.09 | 348.00 | 351.38 | 381,146 | -6.00(-1.68%) |
Dec 03, 2021 | 368.32 | 368.65 | 353.36 | 357.38 | 314,873 | -8.58(-2.34%) |
Dec 02, 2021 | 360.00 | 370.80 | 356.34 | 365.96 | 363,629 | +4.81(+1.33%) |