Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 282.90 | 292.24 | 281.81 | 289.01 | 805,250 | -2.87(-0.98%) |
Feb 25, 2022 | 280.63 | 292.56 | 286.52 | 291.88 | 772,741 | +12.93(+4.63%) |
Feb 24, 2022 | 272.03 | 279.73 | 268.88 | 278.96 | 945,264 | -2.12(-0.75%) |
Feb 23, 2022 | 289.67 | 291.28 | 280.81 | 281.08 | 732,661 | -5.63(-1.96%) |
Feb 22, 2022 | 288.70 | 291.17 | 283.61 | 286.71 | 576,849 | -3.05(-1.05%) |
Feb 18, 2022 | 289.75 | 0 | +1.12(+0.39%) | |||
Feb 17, 2022 | 296.13 | 298.14 | 288.00 | 288.64 | 487,963 | -12.25(-4.07%) |
Feb 16, 2022 | 294.87 | 302.47 | 294.87 | 300.89 | 606,551 | +3.49(+1.17%) |
Feb 15, 2022 | 293.66 | 299.30 | 291.97 | 297.40 | 773,388 | +7.27(+2.51%) |
Feb 14, 2022 | 293.37 | 296.22 | 285.45 | 290.13 | 823,083 | -2.94(-1.00%) |
Feb 11, 2022 | 303.87 | 306.72 | 291.39 | 293.07 | 784,361 | -11.47(-3.77%) |
Feb 10, 2022 | 303.45 | 312.32 | 302.32 | 304.54 | 871,652 | -2.05(-0.67%) |
Feb 09, 2022 | 306.63 | 309.98 | 305.08 | 306.60 | 682,865 | +3.69(+1.22%) |
Feb 08, 2022 | 301.59 | 303.46 | 300.43 | 302.91 | 731,590 | +3.28(+1.09%) |
Feb 07, 2022 | 295.83 | 302.10 | 294.85 | 299.63 | 854,862 | +3.66(+1.24%) |
Feb 04, 2022 | 292.43 | 298.65 | 291.25 | 295.97 | 828,692 | +3.70(+1.27%) |
Feb 03, 2022 | 297.01 | 291.83 | 292.27 | 671,450 | -8.61(-2.86%) | |
Feb 02, 2022 | 296.72 | 301.42 | 295.08 | 300.88 | 692,115 | +4.91(+1.66%) |
Feb 01, 2022 | 294.10 | 296.73 | 288.74 | 295.97 | 1,143,095 | +3.64(+1.25%) |
Jan 31, 2022 | 284.95 | 293.29 | 292.33 | 1,128,280 | +5.98(+2.09%) | |
Jan 28, 2022 | 288.95 | 289.14 | 276.03 | 286.36 | 960,424 | -5.40(-1.85%) |
Jan 27, 2022 | 288.20 | 304.94 | 287.10 | 291.75 | 1,094,413 | +4.73(+1.65%) |
Jan 26, 2022 | 292.58 | 295.68 | 284.47 | 287.03 | 967,486 | +0.25(+0.09%) |
Jan 25, 2022 | 283.11 | 290.11 | 277.76 | 286.78 | 645,679 | -2.33(-0.81%) |
Jan 24, 2022 | 279.43 | 289.74 | 272.64 | 289.11 | 874,000 | +1.52(+0.53%) |
Jan 21, 2022 | 295.78 | 295.78 | 286.81 | 287.60 | 915,795 | -9.63(-3.24%) |
Jan 20, 2022 | 301.08 | 306.02 | 296.80 | 297.22 | 420,175 | -2.33(-0.78%) |
Jan 19, 2022 | 308.85 | 308.85 | 298.57 | 299.56 | 636,848 | -7.08(-2.31%) |
Jan 18, 2022 | 311.57 | 311.78 | 303.28 | 306.63 | 536,452 | -9.01(-2.85%) |
Jan 14, 2022 | 315.65 | 0 | +1.21(+0.38%) | |||
Jan 13, 2022 | 315.94 | 319.29 | 313.44 | 314.44 | 520,822 | -0.85(-0.27%) |
Jan 12, 2022 | 313.98 | 317.41 | 311.94 | 315.28 | 471,886 | +2.08(+0.67%) |
Jan 11, 2022 | 307.30 | 313.61 | 304.22 | 313.20 | 508,252 | +7.09(+2.32%) |
Jan 10, 2022 | 308.36 | 308.36 | 299.84 | 306.11 | 677,776 | -0.65(-0.21%) |
Jan 07, 2022 | 306.89 | 307.60 | 303.82 | 306.76 | 611,380 | +0.12(+0.04%) |
Jan 06, 2022 | 305.19 | 307.48 | 301.70 | 306.63 | 533,818 | +4.09(+1.35%) |
Jan 05, 2022 | 310.48 | 310.62 | 302.13 | 302.54 | 766,313 | -3.02(-0.99%) |
Jan 04, 2022 | 296.39 | 306.89 | 294.18 | 305.56 | 853,095 | +13.28(+4.54%) |
Jan 03, 2022 | 291.73 | 294.28 | 290.51 | 292.28 | 406,473 | +2.50(+0.86%) |
Dec 31, 2021 | 289.23 | 291.85 | 289.23 | 289.79 | 294,154 | -0.30(-0.10%) |
Dec 30, 2021 | 294.24 | 295.50 | 289.75 | 290.08 | 261,660 | -3.30(-1.13%) |
Dec 29, 2021 | 293.66 | 296.39 | 292.35 | 293.39 | 347,522 | -0.25(-0.09%) |
Dec 28, 2021 | 293.37 | 297.80 | 293.36 | 293.64 | 569,803 | -1.65(-0.56%) |
Dec 27, 2021 | 292.47 | 295.63 | 290.82 | 295.29 | 346,107 | +4.91(+1.69%) |
Dec 23, 2021 | 288.04 | 292.16 | 288.04 | 290.38 | 360,101 | +3.45(+1.20%) |
Dec 22, 2021 | 283.20 | 287.86 | 282.42 | 286.93 | 387,182 | +4.02(+1.42%) |
Dec 21, 2021 | 276.48 | 283.99 | 276.38 | 282.91 | 564,018 | +10.26(+3.76%) |
Dec 20, 2021 | 279.02 | 279.02 | 267.71 | 272.65 | 638,824 | -10.38(-3.67%) |
Dec 17, 2021 | 287.11 | 287.91 | 280.70 | 283.03 | 1,586,977 | -5.38(-1.87%) |
Dec 16, 2021 | 290.42 | 293.48 | 286.98 | 288.41 | 634,484 | +1.91(+0.67%) |
Dec 15, 2021 | 281.93 | 286.56 | 278.72 | 286.50 | 567,976 | +5.76(+2.05%) |
Dec 14, 2021 | 280.52 | 284.47 | 279.74 | 280.74 | 874,802 | -0.58(-0.20%) |
Dec 13, 2021 | 285.67 | 285.67 | 279.82 | 281.31 | 613,920 | -4.77(-1.67%) |
Dec 10, 2021 | 287.70 | 288.13 | 281.82 | 286.09 | 663,559 | +0.44(+0.15%) |
Dec 09, 2021 | 287.06 | 288.41 | 284.82 | 285.64 | 463,891 | -3.10(-1.07%) |
Dec 08, 2021 | 289.20 | 292.40 | 287.00 | 288.75 | 570,743 | -0.96(-0.33%) |
Dec 07, 2021 | 286.81 | 291.23 | 286.21 | 289.71 | 487,332 | +7.63(+2.70%) |
Dec 06, 2021 | 282.27 | 284.64 | 279.47 | 282.08 | 616,139 | +3.30(+1.19%) |
Dec 03, 2021 | 285.50 | 285.86 | 275.11 | 278.78 | 682,860 | -5.36(-1.89%) |
Dec 02, 2021 | 276.38 | 285.58 | 274.93 | 284.14 | 571,456 | +10.41(+3.80%) |