Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 316.00 | 320.19 | 309.25 | 315.47 | 1,006,660 | -1.09(-0.34%) |
Feb 25, 2022 | 299.11 | 318.16 | 305.08 | 316.56 | 936,068 | +15.21(+5.05%) |
Feb 24, 2022 | 263.37 | 303.23 | 260.71 | 301.35 | 1,243,846 | +30.36(+11.20%) |
Feb 23, 2022 | 285.29 | 287.13 | 270.26 | 270.99 | 742,440 | -11.48(-4.06%) |
Feb 22, 2022 | 291.08 | 295.62 | 278.81 | 282.47 | 1,109,115 | -12.29(-4.17%) |
Feb 18, 2022 | 294.76 | 0 | -8.04(-2.66%) | |||
Feb 17, 2022 | 311.56 | 316.42 | 302.59 | 302.80 | 1,607,195 | -13.64(-4.31%) |
Feb 16, 2022 | 298.59 | 320.30 | 290.56 | 316.44 | 2,698,751 | +39.74(+14.36%) |
Feb 15, 2022 | 276.22 | 278.23 | 270.69 | 276.70 | 1,140,022 | +6.25(+2.31%) |
Feb 14, 2022 | 274.01 | 276.68 | 267.37 | 270.45 | 770,854 | -4.83(-1.75%) |
Feb 11, 2022 | 289.85 | 293.88 | 273.85 | 275.28 | 775,195 | -13.47(-4.66%) |
Feb 10, 2022 | 288.00 | 297.30 | 286.37 | 288.75 | 645,811 | -5.73(-1.95%) |
Feb 09, 2022 | 293.31 | 297.76 | 289.17 | 294.48 | 709,184 | +10.05(+3.53%) |
Feb 08, 2022 | 277.00 | 287.03 | 276.52 | 284.43 | 628,766 | +4.46(+1.59%) |
Feb 07, 2022 | 279.00 | 284.93 | 278.34 | 279.97 | 590,891 | +0.04(+0.01%) |
Feb 04, 2022 | 276.97 | 283.16 | 276.18 | 279.93 | 604,263 | +4.49(+1.63%) |
Feb 03, 2022 | 278.97 | 274.63 | 275.44 | 724,412 | -6.88(-2.44%) | |
Feb 02, 2022 | 288.05 | 290.14 | 279.36 | 282.32 | 544,351 | -5.70(-1.98%) |
Feb 01, 2022 | 286.29 | 289.60 | 278.02 | 288.02 | 875,467 | +5.64(+2.00%) |
Jan 31, 2022 | 269.87 | 283.50 | 282.38 | 885,978 | +15.68(+5.88%) | |
Jan 28, 2022 | 258.84 | 266.85 | 251.74 | 266.70 | 973,707 | +9.71(+3.78%) |
Jan 27, 2022 | 268.00 | 271.50 | 255.51 | 256.99 | 1,064,416 | -8.20(-3.09%) |
Jan 26, 2022 | 283.01 | 287.53 | 263.04 | 265.19 | 940,282 | -11.13(-4.03%) |
Jan 25, 2022 | 279.56 | 283.25 | 270.63 | 276.32 | 954,917 | -9.87(-3.45%) |
Jan 24, 2022 | 262.60 | 287.47 | 260.24 | 286.19 | 1,336,870 | +15.03(+5.54%) |
Jan 21, 2022 | 280.00 | 281.10 | 270.70 | 271.16 | 1,304,100 | -12.95(-4.56%) |
Jan 20, 2022 | 296.00 | 302.17 | 283.85 | 284.11 | 781,715 | -7.25(-2.49%) |
Jan 19, 2022 | 297.41 | 305.36 | 291.27 | 291.36 | 752,424 | -3.54(-1.20%) |
Jan 18, 2022 | 300.01 | 302.55 | 293.52 | 294.90 | 917,203 | -11.38(-3.72%) |
Jan 14, 2022 | 306.28 | 0 | -4.06(-1.31%) | |||
Jan 13, 2022 | 320.70 | 323.88 | 308.92 | 310.34 | 645,090 | -8.66(-2.71%) |
Jan 12, 2022 | 325.82 | 327.72 | 318.15 | 319.00 | 869,044 | -4.29(-1.33%) |
Jan 11, 2022 | 323.00 | 329.70 | 318.05 | 323.29 | 1,117,745 | -0.44(-0.14%) |
Jan 10, 2022 | 321.14 | 323.88 | 306.79 | 323.73 | 1,292,415 | +7.18(+2.27%) |
Jan 07, 2022 | 316.15 | 324.26 | 311.09 | 316.55 | 1,003,219 | -0.84(-0.26%) |
Jan 06, 2022 | 313.88 | 322.23 | 303.34 | 317.39 | 1,122,248 | +5.30(+1.70%) |
Jan 05, 2022 | 332.15 | 332.57 | 309.29 | 312.09 | 1,429,089 | -19.99(-6.02%) |
Jan 04, 2022 | 346.64 | 347.89 | 318.52 | 332.08 | 1,610,857 | -15.83(-4.55%) |
Jan 03, 2022 | 353.98 | 353.98 | 343.44 | 347.91 | 565,479 | -4.01(-1.14%) |
Dec 31, 2021 | 350.96 | 356.84 | 350.00 | 351.92 | 406,450 | -1.04(-0.29%) |
Dec 30, 2021 | 347.30 | 357.15 | 346.00 | 352.96 | 365,798 | +6.03(+1.74%) |
Dec 29, 2021 | 348.76 | 350.20 | 339.62 | 346.93 | 407,775 | -1.25(-0.36%) |
Dec 28, 2021 | 352.98 | 352.98 | 346.46 | 348.18 | 382,425 | -3.90(-1.11%) |
Dec 27, 2021 | 352.49 | 356.36 | 346.14 | 352.08 | 454,950 | +0.79(+0.22%) |
Dec 23, 2021 | 351.47 | 354.58 | 346.51 | 351.29 | 391,454 | -0.52(-0.15%) |
Dec 22, 2021 | 350.67 | 354.59 | 345.00 | 351.81 | 463,223 | +3.61(+1.04%) |
Dec 21, 2021 | 347.51 | 352.25 | 337.63 | 348.20 | 565,527 | +2.08(+0.60%) |
Dec 20, 2021 | 352.04 | 360.24 | 343.90 | 346.12 | 827,454 | -11.31(-3.16%) |
Dec 17, 2021 | 343.00 | 362.34 | 339.50 | 357.43 | 1,651,159 | +7.39(+2.11%) |
Dec 16, 2021 | 370.94 | 377.71 | 346.23 | 350.04 | 1,404,322 | -5.53(-1.56%) |
Dec 15, 2021 | 342.92 | 356.95 | 336.34 | 355.57 | 1,340,467 | +14.27(+4.18%) |
Dec 14, 2021 | 340.45 | 343.85 | 335.00 | 341.30 | 1,044,739 | -4.18(-1.21%) |
Dec 13, 2021 | 349.30 | 352.59 | 342.18 | 345.48 | 935,796 | -2.76(-0.79%) |
Dec 10, 2021 | 360.62 | 366.65 | 347.52 | 348.24 | 756,679 | -12.40(-3.44%) |
Dec 09, 2021 | 369.73 | 370.41 | 357.76 | 360.64 | 718,407 | -7.34(-1.99%) |
Dec 08, 2021 | 360.95 | 375.33 | 352.56 | 367.98 | 1,083,427 | +9.56(+2.67%) |
Dec 07, 2021 | 374.78 | 380.00 | 355.59 | 358.42 | 2,041,829 | -8.26(-2.25%) |
Dec 06, 2021 | 384.06 | 384.06 | 362.13 | 366.68 | 1,495,878 | -18.88(-4.90%) |
Dec 03, 2021 | 401.00 | 407.29 | 383.67 | 385.56 | 1,056,361 | -20.90(-5.14%) |
Dec 02, 2021 | 402.21 | 417.68 | 398.51 | 406.46 | 656,368 | +2.89(+0.72%) |