Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 290.21 | 293.33 | 286.47 | 290.33 | 1,644,401 | -3.18(-1.08%) |
Feb 25, 2022 | 289.08 | 293.62 | 287.43 | 293.51 | 1,454,887 | +5.13(+1.78%) |
Feb 24, 2022 | 266.22 | 289.29 | 266.02 | 288.38 | 2,732,039 | +11.88(+4.30%) |
Feb 23, 2022 | 284.95 | 286.45 | 275.56 | 276.50 | 1,704,840 | -7.50(-2.64%) |
Feb 22, 2022 | 278.12 | 287.32 | 277.35 | 284.00 | 2,116,935 | +3.22(+1.15%) |
Feb 18, 2022 | 280.78 | 0 | -3.30(-1.16%) | |||
Feb 17, 2022 | 289.47 | 290.00 | 283.50 | 284.08 | 1,573,342 | -7.06(-2.42%) |
Feb 16, 2022 | 289.00 | 292.36 | 282.72 | 291.14 | 1,797,177 | +1.83(+0.63%) |
Feb 15, 2022 | 285.00 | 290.61 | 284.80 | 289.31 | 1,413,671 | +8.17(+2.91%) |
Feb 14, 2022 | 283.24 | 286.17 | 279.03 | 281.14 | 1,562,977 | -2.02(-0.71%) |
Feb 11, 2022 | 291.53 | 294.48 | 282.20 | 283.16 | 2,267,399 | -9.33(-3.19%) |
Feb 10, 2022 | 287.69 | 294.98 | 286.74 | 292.49 | 2,882,042 | +0.31(+0.11%) |
Feb 09, 2022 | 287.11 | 292.94 | 287.11 | 292.18 | 2,148,935 | +8.79(+3.10%) |
Feb 08, 2022 | 283.65 | 285.35 | 277.81 | 283.39 | 2,047,921 | -1.50(-0.53%) |
Feb 07, 2022 | 284.41 | 290.90 | 283.56 | 284.89 | 1,721,105 | -0.84(-0.29%) |
Feb 04, 2022 | 282.85 | 288.29 | 280.46 | 285.73 | 1,634,052 | +0.13(+0.05%) |
Feb 03, 2022 | 286.84 | 284.91 | 285.60 | 1,919,770 | -7.34(-2.51%) | |
Feb 02, 2022 | 292.08 | 295.26 | 289.06 | 292.94 | 2,325,131 | +6.43(+2.24%) |
Feb 01, 2022 | 285.18 | 289.70 | 281.61 | 286.51 | 2,092,934 | +2.33(+0.82%) |
Jan 31, 2022 | 276.23 | 285.23 | 284.18 | 2,991,814 | +12.39(+4.56%) | |
Jan 28, 2022 | 264.42 | 272.04 | 258.42 | 271.79 | 2,712,774 | +9.02(+3.43%) |
Jan 27, 2022 | 267.59 | 270.83 | 261.02 | 262.77 | 2,584,455 | -1.69(-0.64%) |
Jan 26, 2022 | 269.00 | 275.01 | 261.38 | 264.46 | 3,511,971 | +0.32(+0.12%) |
Jan 25, 2022 | 261.64 | 267.41 | 260.30 | 264.14 | 2,617,072 | -7.84(-2.88%) |
Jan 24, 2022 | 264.62 | 272.78 | 254.20 | 271.98 | 4,707,366 | +2.45(+0.91%) |
Jan 21, 2022 | 275.04 | 281.58 | 267.30 | 269.53 | 5,584,188 | -23.20(-7.93%) |
Jan 20, 2022 | 296.00 | 304.43 | 291.82 | 292.73 | 2,768,897 | -0.73(-0.25%) |
Jan 19, 2022 | 296.07 | 299.62 | 293.00 | 293.46 | 1,917,433 | -2.03(-0.69%) |
Jan 18, 2022 | 301.37 | 301.48 | 294.67 | 295.49 | 2,313,918 | -12.25(-3.98%) |
Jan 14, 2022 | 307.74 | 0 | -5.47(-1.75%) | |||
Jan 13, 2022 | 324.98 | 325.01 | 312.39 | 313.21 | 1,716,918 | -9.95(-3.08%) |
Jan 12, 2022 | 324.81 | 327.14 | 319.56 | 323.16 | 2,106,775 | -4.86(-1.48%) |
Jan 11, 2022 | 325.77 | 328.16 | 318.74 | 328.02 | 1,825,211 | +2.49(+0.76%) |
Jan 10, 2022 | 321.18 | 325.81 | 315.25 | 325.53 | 2,056,886 | +1.24(+0.38%) |
Jan 07, 2022 | 330.94 | 333.07 | 323.23 | 324.29 | 1,747,009 | -9.89(-2.96%) |
Jan 06, 2022 | 339.88 | 341.71 | 333.38 | 334.18 | 1,701,799 | -7.77(-2.27%) |
Jan 05, 2022 | 352.49 | 355.70 | 341.65 | 341.95 | 1,804,813 | -12.68(-3.58%) |
Jan 04, 2022 | 360.00 | 362.00 | 352.57 | 354.63 | 1,310,930 | -5.37(-1.49%) |
Jan 03, 2022 | 358.65 | 360.51 | 353.13 | 360.00 | 1,573,255 | +0.70(+0.19%) |
Dec 31, 2021 | 363.02 | 366.15 | 358.79 | 359.30 | 1,157,830 | -4.00(-1.10%) |
Dec 30, 2021 | 366.09 | 367.65 | 362.81 | 363.30 | 753,173 | -1.97(-0.54%) |
Dec 29, 2021 | 365.36 | 369.21 | 364.02 | 365.27 | 897,461 | +0.73(+0.20%) |
Dec 28, 2021 | 364.58 | 366.72 | 362.03 | 364.54 | 931,173 | -0.04(-0.01%) |
Dec 27, 2021 | 363.46 | 366.53 | 361.61 | 364.58 | 1,136,609 | +0.64(+0.18%) |
Dec 23, 2021 | 360.65 | 365.67 | 357.33 | 363.94 | 1,022,943 | +1.73(+0.48%) |
Dec 22, 2021 | 346.96 | 362.54 | 346.83 | 362.21 | 1,410,069 | +14.12(+4.06%) |
Dec 21, 2021 | 333.45 | 348.77 | 332.64 | 348.09 | 1,699,381 | +19.07(+5.80%) |
Dec 20, 2021 | 330.38 | 337.40 | 326.06 | 329.02 | 1,560,404 | -8.38(-2.48%) |
Dec 17, 2021 | 332.40 | 343.10 | 332.40 | 337.40 | 2,633,728 | +2.87(+0.86%) |
Dec 16, 2021 | 338.01 | 341.72 | 333.13 | 334.53 | 2,003,861 | +2.87(+0.87%) |
Dec 15, 2021 | 330.35 | 334.90 | 323.79 | 331.66 | 2,190,840 | +3.42(+1.04%) |
Dec 14, 2021 | 336.51 | 336.51 | 325.60 | 328.24 | 1,482,131 | -12.12(-3.56%) |
Dec 13, 2021 | 344.74 | 345.77 | 339.63 | 340.36 | 1,506,401 | -4.60(-1.33%) |
Dec 10, 2021 | 343.16 | 346.08 | 341.47 | 344.96 | 1,316,566 | +4.62(+1.36%) |
Dec 09, 2021 | 339.73 | 345.98 | 338.77 | 340.34 | 1,296,591 | -0.46(-0.13%) |
Dec 08, 2021 | 340.85 | 341.19 | 337.12 | 340.80 | 2,094,919 | +0.31(+0.09%) |
Dec 07, 2021 | 329.91 | 342.62 | 329.50 | 340.49 | 2,138,134 | +16.72(+5.16%) |
Dec 06, 2021 | 321.24 | 325.53 | 314.00 | 323.77 | 2,953,974 | +2.14(+0.67%) |
Dec 03, 2021 | 329.20 | 329.99 | 313.69 | 321.63 | 2,485,166 | -5.69(-1.74%) |
Dec 02, 2021 | 319.93 | 329.46 | 318.44 | 327.32 | 1,349,368 | +7.39(+2.31%) |