Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 286.72 | 292.19 | 286.53 | 291.08 | 88,321 | +1.49(+0.52%) |
Feb 25, 2022 | 284.28 | 289.70 | 282.96 | 289.58 | 104,871 | +5.93(+2.09%) |
Feb 24, 2022 | 267.31 | 284.19 | 265.16 | 283.65 | 265,622 | +6.72(+2.43%) |
Feb 23, 2022 | 288.17 | 288.71 | 276.46 | 276.94 | 146,844 | -8.67(-3.04%) |
Feb 22, 2022 | 290.71 | 292.97 | 282.54 | 285.61 | 198,302 | -8.90(-3.02%) |
Feb 18, 2022 | 294.50 | 0 | -2.19(-0.74%) | |||
Feb 17, 2022 | 303.64 | 304.10 | 296.35 | 296.69 | 61,925 | -8.25(-2.71%) |
Feb 16, 2022 | 302.36 | 305.74 | 301.20 | 304.94 | 61,558 | +0.54(+0.18%) |
Feb 15, 2022 | 301.82 | 304.60 | 301.82 | 304.40 | 80,473 | +6.70(+2.25%) |
Feb 14, 2022 | 295.77 | 301.49 | 295.66 | 297.70 | 102,060 | +1.08(+0.36%) |
Feb 11, 2022 | 304.44 | 305.55 | 295.03 | 296.62 | 85,039 | -8.23(-2.70%) |
Feb 10, 2022 | 304.92 | 310.88 | 303.05 | 304.86 | 92,608 | -5.11(-1.65%) |
Feb 09, 2022 | 308.78 | 311.10 | 308.78 | 309.96 | 97,777 | +4.26(+1.39%) |
Feb 08, 2022 | 300.10 | 306.31 | 298.32 | 305.70 | 105,004 | +5.20(+1.73%) |
Feb 07, 2022 | 301.48 | 305.25 | 299.65 | 300.49 | 95,718 | -0.38(-0.13%) |
Feb 04, 2022 | 299.07 | 303.94 | 295.48 | 300.88 | 104,596 | +8.14(+2.78%) |
Feb 03, 2022 | 295.21 | 299.30 | 292.15 | 292.74 | 133,781 | -9.57(-3.17%) |
Feb 02, 2022 | 306.44 | 306.44 | 299.82 | 302.31 | 180,228 | -1.96(-0.65%) |
Feb 01, 2022 | 302.50 | 304.63 | 298.34 | 304.27 | 120,086 | +2.36(+0.78%) |
Jan 31, 2022 | 291.69 | 301.98 | 301.92 | 111,265 | +11.03(+3.79%) | |
Jan 28, 2022 | 285.54 | 290.89 | 280.79 | 290.89 | 216,183 | +6.15(+2.16%) |
Jan 27, 2022 | 293.58 | 294.61 | 284.20 | 284.74 | 208,696 | -6.03(-2.07%) |
Jan 26, 2022 | 298.95 | 300.96 | 287.50 | 290.77 | 941,385 | -2.36(-0.80%) |
Jan 25, 2022 | 293.19 | 296.15 | 289.15 | 293.13 | 142,360 | -5.03(-1.69%) |
Jan 24, 2022 | 286.50 | 298.24 | 280.70 | 298.16 | 311,220 | +5.28(+1.80%) |
Jan 21, 2022 | 299.75 | 301.68 | 292.62 | 292.87 | 1,064,262 | -8.32(-2.76%) |
Jan 20, 2022 | 309.09 | 312.96 | 300.50 | 301.19 | 146,290 | -6.25(-2.03%) |
Jan 19, 2022 | 314.14 | 314.81 | 307.27 | 307.44 | 744,680 | -4.95(-1.58%) |
Jan 18, 2022 | 315.04 | 315.74 | 312.04 | 312.39 | 219,584 | -6.76(-2.12%) |
Jan 14, 2022 | 319.14 | 0 | -2.14(-0.67%) | |||
Jan 13, 2022 | 329.05 | 329.77 | 320.82 | 321.28 | 100,651 | -5.90(-1.80%) |
Jan 12, 2022 | 328.31 | 329.29 | 324.47 | 327.19 | 71,158 | +1.09(+0.33%) |
Jan 11, 2022 | 321.89 | 326.10 | 320.11 | 326.10 | 98,259 | +3.95(+1.23%) |
Jan 10, 2022 | 320.76 | 322.31 | 313.43 | 322.15 | 164,374 | -2.51(-0.77%) |
Jan 07, 2022 | 330.78 | 331.24 | 323.93 | 324.66 | 187,571 | -5.44(-1.65%) |
Jan 06, 2022 | 330.29 | 332.38 | 325.16 | 330.10 | 130,523 | -0.65(-0.20%) |
Jan 05, 2022 | 339.98 | 340.35 | 330.60 | 330.75 | 95,391 | -9.72(-2.86%) |
Jan 04, 2022 | 342.83 | 344.50 | 338.84 | 340.47 | 115,901 | -1.50(-0.44%) |
Jan 03, 2022 | 339.66 | 342.15 | 338.12 | 341.98 | 141,101 | +7.43(+2.22%) |
Dec 31, 2021 | 335.76 | 336.78 | 334.50 | 334.54 | 74,143 | -0.80(-0.24%) |
Dec 30, 2021 | 335.61 | 338.27 | 335.13 | 335.34 | 66,087 | -1.38(-0.41%) |
Dec 29, 2021 | 335.77 | 336.78 | 334.42 | 336.71 | 114,294 | +1.54(+0.46%) |
Dec 28, 2021 | 335.83 | 337.01 | 334.93 | 335.17 | 96,163 | +0.11(+0.03%) |
Dec 27, 2021 | 332.62 | 335.77 | 332.62 | 335.06 | 97,180 | +3.04(+0.92%) |
Dec 23, 2021 | 328.63 | 332.76 | 328.25 | 332.02 | 56,641 | +4.17(+1.27%) |
Dec 22, 2021 | 323.15 | 328.16 | 323.09 | 327.84 | 88,869 | +4.96(+1.54%) |
Dec 21, 2021 | 318.10 | 322.88 | 316.26 | 322.88 | 85,073 | +8.68(+2.76%) |
Dec 20, 2021 | 314.75 | 314.92 | 311.15 | 314.20 | 222,244 | -6.04(-1.89%) |
Dec 17, 2021 | 319.06 | 323.08 | 316.10 | 320.24 | 112,164 | -0.87(-0.27%) |
Dec 16, 2021 | 330.41 | 330.41 | 320.53 | 321.12 | 113,914 | -7.34(-2.23%) |
Dec 15, 2021 | 323.52 | 328.82 | 318.81 | 328.46 | 106,500 | +3.87(+1.19%) |
Dec 14, 2021 | 323.36 | 325.70 | 321.51 | 324.59 | 144,907 | -1.86(-0.57%) |
Dec 13, 2021 | 333.51 | 333.51 | 325.58 | 326.45 | 162,529 | -8.08(-2.41%) |
Dec 10, 2021 | 335.20 | 335.40 | 331.00 | 334.52 | 133,631 | +1.15(+0.34%) |
Dec 09, 2021 | 337.91 | 338.75 | 333.38 | 333.38 | 64,216 | -6.07(-1.79%) |
Dec 08, 2021 | 338.74 | 339.78 | 337.11 | 339.44 | 71,582 | +1.21(+0.36%) |
Dec 07, 2021 | 336.31 | 339.72 | 336.00 | 338.24 | 106,361 | +7.40(+2.24%) |
Dec 06, 2021 | 327.97 | 333.67 | 323.75 | 330.84 | 102,102 | +4.26(+1.31%) |
Dec 03, 2021 | 334.26 | 334.91 | 323.10 | 326.58 | 306,378 | -6.81(-2.04%) |
Dec 02, 2021 | 329.56 | 334.04 | 327.94 | 333.39 | 133,664 | +5.53(+1.69%) |