Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 287.41 | 290.00 | 284.49 | 288.20 | 1,560,406 | -3.89(-1.33%) |
Feb 25, 2022 | 286.67 | 292.49 | 286.25 | 292.09 | 953,714 | +7.59(+2.67%) |
Feb 24, 2022 | 273.68 | 285.02 | 271.14 | 284.50 | 2,059,049 | +2.13(+0.76%) |
Feb 23, 2022 | 291.22 | 291.29 | 282.02 | 282.37 | 1,442,183 | -4.61(-1.61%) |
Feb 22, 2022 | 291.17 | 292.88 | 284.91 | 286.98 | 1,989,414 | -7.09(-2.41%) |
Feb 18, 2022 | 294.07 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.06 | 300.86 | 294.45 | 295.33 | 1,067,655 | -4.23(-1.41%) |
Feb 16, 2022 | 296.99 | 300.99 | 294.01 | 299.56 | 1,013,791 | +1.09(+0.36%) |
Feb 15, 2022 | 300.61 | 302.42 | 297.11 | 298.48 | 1,368,131 | +3.57(+1.21%) |
Feb 14, 2022 | 291.92 | 296.16 | 290.83 | 294.90 | 1,393,409 | +2.99(+1.02%) |
Feb 11, 2022 | 304.09 | 306.21 | 291.26 | 291.92 | 2,042,243 | -14.40(-4.70%) |
Feb 10, 2022 | 304.34 | 309.92 | 301.67 | 306.32 | 1,461,204 | -4.30(-1.38%) |
Feb 09, 2022 | 310.27 | 315.14 | 307.71 | 310.62 | 1,361,022 | +4.81(+1.57%) |
Feb 08, 2022 | 301.98 | 306.21 | 300.98 | 305.80 | 1,285,262 | +0.63(+0.21%) |
Feb 07, 2022 | 306.24 | 309.14 | 302.25 | 305.17 | 1,382,030 | +1.05(+0.34%) |
Feb 04, 2022 | 300.76 | 307.63 | 296.04 | 304.12 | 2,657,662 | +9.93(+3.37%) |
Feb 03, 2022 | 295.85 | 294.20 | 2,467,150 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.93 | 310.12 | 303.01 | 309.77 | 2,314,906 | +4.03(+1.32%) |
Feb 01, 2022 | 302.85 | 306.93 | 299.70 | 305.75 | 1,779,130 | +3.13(+1.04%) |
Jan 31, 2022 | 293.67 | 302.64 | 302.61 | 1,560,680 | +7.76(+2.63%) | |
Jan 28, 2022 | 286.22 | 295.14 | 283.41 | 294.85 | 1,997,058 | +5.44(+1.88%) |
Jan 27, 2022 | 289.36 | 295.91 | 285.58 | 289.41 | 2,288,265 | +5.45(+1.92%) |
Jan 26, 2022 | 289.64 | 295.47 | 280.64 | 283.96 | 1,890,407 | -1.59(-0.56%) |
Jan 25, 2022 | 289.08 | 291.46 | 284.32 | 285.55 | 1,866,836 | -7.36(-2.51%) |
Jan 24, 2022 | 285.35 | 294.79 | 275.19 | 292.90 | 2,722,689 | +4.63(+1.61%) |
Jan 21, 2022 | 291.17 | 293.66 | 288.02 | 288.28 | 2,307,722 | -3.92(-1.34%) |
Jan 20, 2022 | 302.20 | 306.47 | 291.23 | 292.20 | 2,097,803 | -8.21(-2.73%) |
Jan 19, 2022 | 305.62 | 309.68 | 299.91 | 300.41 | 2,098,491 | -1.39(-0.46%) |
Jan 18, 2022 | 305.44 | 307.81 | 300.31 | 301.80 | 2,520,340 | -10.77(-3.45%) |
Jan 14, 2022 | 312.57 | 0 | -11.97(-3.69%) | |||
Jan 13, 2022 | 335.38 | 336.58 | 322.22 | 324.54 | 1,293,902 | -10.84(-3.23%) |
Jan 12, 2022 | 333.84 | 339.16 | 332.27 | 335.38 | 1,638,951 | +4.83(+1.46%) |
Jan 11, 2022 | 326.11 | 330.91 | 321.81 | 330.54 | 1,060,913 | +4.54(+1.39%) |
Jan 10, 2022 | 339.21 | 339.31 | 323.55 | 326.00 | 1,919,887 | -18.48(-5.36%) |
Jan 07, 2022 | 344.55 | 346.93 | 339.76 | 344.48 | 964,868 | -0.45(-0.13%) |
Jan 06, 2022 | 346.49 | 347.04 | 342.61 | 344.93 | 1,129,497 | -0.70(-0.20%) |
Jan 05, 2022 | 356.20 | 357.81 | 345.62 | 345.63 | 2,138,132 | -15.29(-4.24%) |
Jan 04, 2022 | 361.15 | 362.97 | 357.30 | 360.91 | 1,043,431 | +1.52(+0.42%) |
Jan 03, 2022 | 357.64 | 363.18 | 356.11 | 359.39 | 1,057,879 | +0.09(+0.02%) |
Dec 31, 2021 | 356.84 | 360.41 | 356.63 | 359.30 | 631,637 | +2.77(+0.78%) |
Dec 30, 2021 | 359.11 | 361.40 | 356.29 | 356.53 | 520,492 | -2.66(-0.74%) |
Dec 29, 2021 | 356.97 | 360.79 | 356.58 | 359.19 | 590,805 | +2.21(+0.62%) |
Dec 28, 2021 | 359.05 | 359.91 | 356.77 | 356.97 | 555,649 | -1.43(-0.40%) |
Dec 27, 2021 | 355.23 | 358.90 | 355.23 | 358.40 | 569,813 | +3.18(+0.90%) |
Dec 23, 2021 | 351.25 | 357.12 | 351.25 | 355.21 | 925,384 | +4.16(+1.19%) |
Dec 22, 2021 | 342.91 | 351.25 | 342.85 | 351.05 | 1,090,635 | +8.69(+2.54%) |
Dec 21, 2021 | 338.71 | 343.49 | 337.08 | 342.37 | 1,022,131 | +7.00(+2.09%) |
Dec 20, 2021 | 332.13 | 335.96 | 330.13 | 335.37 | 1,159,200 | -0.41(-0.12%) |
Dec 17, 2021 | 349.56 | 351.08 | 333.34 | 335.77 | 2,721,002 | -16.23(-4.61%) |
Dec 16, 2021 | 355.92 | 358.37 | 349.62 | 352.00 | 1,431,307 | -2.37(-0.67%) |
Dec 15, 2021 | 345.76 | 354.57 | 344.60 | 354.37 | 1,071,740 | +8.11(+2.34%) |
Dec 14, 2021 | 347.46 | 347.46 | 342.48 | 346.26 | 1,174,435 | -3.48(-0.99%) |
Dec 13, 2021 | 349.59 | 351.80 | 347.40 | 349.73 | 1,150,416 | -1.02(-0.29%) |
Dec 10, 2021 | 348.61 | 352.02 | 344.85 | 350.75 | 867,329 | +5.39(+1.56%) |
Dec 09, 2021 | 344.92 | 350.39 | 344.71 | 345.36 | 1,024,133 | -0.30(-0.09%) |
Dec 08, 2021 | 343.19 | 346.49 | 340.89 | 345.67 | 972,833 | +2.44(+0.71%) |
Dec 07, 2021 | 337.03 | 347.21 | 337.03 | 343.23 | 1,384,667 | +11.73(+3.54%) |
Dec 06, 2021 | 327.64 | 333.59 | 327.40 | 331.50 | 1,396,014 | +6.07(+1.86%) |
Dec 03, 2021 | 329.31 | 337.12 | 320.47 | 325.43 | 1,508,147 | +0.61(+0.19%) |
Dec 02, 2021 | 318.01 | 326.60 | 316.90 | 324.82 | 1,078,871 | +9.06(+2.87%) |