Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 320.00 | 328.67 | 319.81 | 324.19 | 923,356 | -0.19(-0.06%) |
Feb 25, 2022 | 311.23 | 325.25 | 317.26 | 324.38 | 1,127,116 | +7.89(+2.49%) |
Feb 24, 2022 | 281.41 | 317.62 | 278.22 | 316.49 | 1,132,597 | +19.76(+6.66%) |
Feb 23, 2022 | 306.04 | 308.64 | 295.44 | 296.73 | 1,076,395 | -6.26(-2.07%) |
Feb 22, 2022 | 300.77 | 307.63 | 297.59 | 302.99 | 1,087,502 | +3.42(+1.14%) |
Feb 18, 2022 | 299.57 | 0 | -11.22(-3.61%) | |||
Feb 17, 2022 | 320.48 | 321.13 | 309.09 | 310.79 | 565,895 | -12.81(-3.96%) |
Feb 16, 2022 | 323.43 | 325.12 | 315.29 | 323.60 | 497,820 | -1.62(-0.50%) |
Feb 15, 2022 | 322.12 | 325.72 | 319.65 | 325.22 | 442,032 | +8.10(+2.55%) |
Feb 14, 2022 | 319.85 | 323.03 | 314.22 | 317.12 | 390,871 | -1.90(-0.60%) |
Feb 11, 2022 | 333.01 | 337.18 | 317.06 | 319.02 | 437,207 | -13.99(-4.20%) |
Feb 10, 2022 | 332.67 | 341.23 | 329.78 | 333.01 | 513,127 | -8.46(-2.48%) |
Feb 09, 2022 | 337.64 | 342.77 | 335.50 | 341.47 | 407,547 | +11.38(+3.45%) |
Feb 08, 2022 | 328.58 | 333.74 | 325.21 | 330.09 | 339,880 | +0.36(+0.11%) |
Feb 07, 2022 | 329.41 | 333.96 | 326.79 | 329.73 | 485,049 | +2.94(+0.90%) |
Feb 04, 2022 | 323.62 | 330.22 | 321.02 | 326.79 | 470,373 | +1.71(+0.53%) |
Feb 03, 2022 | 330.73 | 323.62 | 325.08 | 435,027 | -13.09(-3.87%) | |
Feb 02, 2022 | 339.40 | 340.02 | 334.26 | 338.17 | 501,166 | +0.80(+0.24%) |
Feb 01, 2022 | 341.07 | 342.86 | 332.86 | 337.37 | 489,367 | -2.64(-0.78%) |
Jan 31, 2022 | 321.98 | 340.10 | 340.01 | 774,878 | +17.24(+5.34%) | |
Jan 28, 2022 | 311.62 | 323.05 | 304.42 | 322.77 | 519,072 | +13.15(+4.25%) |
Jan 27, 2022 | 322.83 | 322.91 | 307.18 | 309.62 | 704,249 | -8.45(-2.66%) |
Jan 26, 2022 | 327.34 | 331.97 | 312.52 | 318.07 | 652,056 | -3.54(-1.10%) |
Jan 25, 2022 | 326.10 | 328.79 | 320.30 | 321.61 | 472,038 | -13.16(-3.93%) |
Jan 24, 2022 | 322.35 | 335.36 | 313.71 | 334.77 | 787,105 | +9.03(+2.77%) |
Jan 21, 2022 | 331.79 | 337.78 | 325.18 | 325.74 | 489,755 | -7.58(-2.27%) |
Jan 20, 2022 | 339.34 | 345.63 | 332.64 | 333.32 | 505,298 | -3.78(-1.12%) |
Jan 19, 2022 | 338.45 | 345.14 | 337.01 | 337.10 | 516,928 | -0.44(-0.13%) |
Jan 18, 2022 | 340.00 | 343.00 | 334.90 | 337.54 | 700,404 | -11.00(-3.16%) |
Jan 14, 2022 | 348.54 | 0 | -3.54(-1.01%) | |||
Jan 13, 2022 | 369.66 | 372.11 | 351.40 | 352.08 | 326,841 | -18.07(-4.88%) |
Jan 12, 2022 | 369.74 | 373.75 | 367.05 | 370.15 | 413,202 | +0.81(+0.22%) |
Jan 11, 2022 | 361.78 | 370.49 | 358.24 | 369.34 | 413,037 | +6.16(+1.70%) |
Jan 10, 2022 | 355.53 | 364.01 | 350.60 | 363.18 | 495,118 | +1.10(+0.30%) |
Jan 07, 2022 | 367.76 | 369.19 | 359.06 | 362.08 | 464,999 | -6.80(-1.84%) |
Jan 06, 2022 | 366.85 | 375.05 | 366.53 | 368.88 | 435,630 | -8.06(-2.14%) |
Jan 05, 2022 | 390.00 | 394.02 | 376.63 | 376.94 | 445,568 | -14.16(-3.62%) |
Jan 04, 2022 | 394.89 | 397.01 | 384.29 | 391.10 | 314,587 | -4.39(-1.11%) |
Jan 03, 2022 | 398.95 | 403.18 | 390.50 | 395.49 | 377,244 | -5.63(-1.40%) |
Dec 31, 2021 | 404.90 | 405.87 | 400.47 | 401.12 | 316,969 | -4.56(-1.12%) |
Dec 30, 2021 | 408.09 | 409.02 | 405.37 | 405.68 | 192,703 | -1.38(-0.34%) |
Dec 29, 2021 | 410.00 | 411.00 | 405.46 | 407.06 | 222,075 | -2.86(-0.70%) |
Dec 28, 2021 | 413.22 | 413.22 | 407.76 | 409.92 | 204,206 | -1.30(-0.32%) |
Dec 27, 2021 | 404.68 | 411.22 | 402.83 | 411.22 | 183,078 | +7.63(+1.89%) |
Dec 23, 2021 | 401.00 | 404.99 | 398.40 | 403.59 | 177,965 | +2.95(+0.74%) |
Dec 22, 2021 | 397.34 | 401.26 | 395.26 | 400.64 | 225,781 | +4.18(+1.05%) |
Dec 21, 2021 | 389.63 | 396.64 | 383.88 | 396.46 | 507,533 | +10.53(+2.73%) |
Dec 20, 2021 | 390.84 | 392.50 | 383.82 | 385.93 | 532,148 | -10.93(-2.75%) |
Dec 17, 2021 | 394.59 | 403.74 | 392.33 | 396.86 | 893,085 | -1.28(-0.32%) |
Dec 16, 2021 | 407.87 | 408.62 | 393.25 | 398.14 | 379,552 | -7.28(-1.80%) |
Dec 15, 2021 | 394.60 | 405.77 | 392.21 | 405.42 | 357,791 | +11.27(+2.86%) |
Dec 14, 2021 | 398.76 | 402.26 | 387.96 | 394.15 | 364,659 | -10.45(-2.58%) |
Dec 13, 2021 | 398.50 | 407.17 | 397.18 | 404.60 | 357,145 | +6.15(+1.54%) |
Dec 10, 2021 | 399.18 | 402.85 | 394.45 | 398.45 | 265,967 | +4.18(+1.06%) |
Dec 09, 2021 | 402.93 | 405.61 | 394.02 | 394.27 | 320,142 | -10.34(-2.56%) |
Dec 08, 2021 | 405.14 | 407.37 | 402.76 | 404.61 | 376,352 | +1.01(+0.25%) |
Dec 07, 2021 | 398.95 | 407.78 | 398.95 | 403.60 | 485,904 | +9.17(+2.32%) |
Dec 06, 2021 | 387.52 | 395.20 | 383.01 | 394.43 | 350,994 | +9.05(+2.35%) |
Dec 03, 2021 | 395.71 | 395.71 | 379.23 | 385.38 | 431,244 | -9.71(-2.46%) |
Dec 02, 2021 | 380.79 | 399.60 | 380.79 | 395.09 | 452,906 | +14.95(+3.93%) |