Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 369.38 | 375.11 | 367.48 | 373.82 | 47,241 | +0.53(+0.14%) |
Feb 25, 2022 | 368.95 | 373.28 | 368.04 | 373.28 | 48,018 | +5.46(+1.48%) |
Feb 24, 2022 | 341.86 | 368.39 | 341.86 | 367.82 | 176,517 | +14.14(+4.00%) |
Feb 23, 2022 | 365.97 | 367.52 | 353.58 | 353.68 | 42,586 | -9.00(-2.48%) |
Feb 22, 2022 | 362.98 | 369.31 | 360.24 | 362.68 | 38,848 | -4.02(-1.09%) |
Feb 18, 2022 | 366.70 | 0 | -4.95(-1.33%) | |||
Feb 17, 2022 | 380.71 | 381.74 | 371.42 | 371.64 | 99,975 | -13.31(-3.46%) |
Feb 16, 2022 | 382.14 | 385.81 | 379.29 | 384.95 | 20,792 | -1.28(-0.33%) |
Feb 15, 2022 | 382.19 | 386.33 | 381.58 | 386.23 | 34,595 | +9.60(+2.55%) |
Feb 14, 2022 | 374.90 | 380.53 | 373.34 | 376.63 | 33,947 | +0.53(+0.14%) |
Feb 11, 2022 | 388.63 | 391.19 | 374.30 | 376.09 | 94,758 | -12.85(-3.30%) |
Feb 10, 2022 | 390.35 | 398.12 | 386.77 | 388.94 | 40,104 | -8.80(-2.21%) |
Feb 09, 2022 | 393.09 | 397.93 | 392.87 | 397.74 | 20,706 | +9.36(+2.41%) |
Feb 08, 2022 | 382.02 | 388.85 | 381.08 | 388.39 | 20,348 | +4.45(+1.16%) |
Feb 07, 2022 | 388.02 | 390.22 | 382.88 | 383.94 | 33,134 | -3.47(-0.90%) |
Feb 04, 2022 | 382.47 | 390.78 | 379.91 | 387.41 | 45,718 | +7.84(+2.07%) |
Feb 03, 2022 | 385.80 | 378.98 | 379.56 | 55,197 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.48 | 403.48 | 395.74 | 399.69 | 17,480 | +2.63(+0.66%) |
Feb 01, 2022 | 396.17 | 397.66 | 390.69 | 397.06 | 35,635 | +3.18(+0.81%) |
Jan 31, 2022 | 381.69 | 394.14 | 393.88 | 36,374 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.64 | 380.41 | 365.17 | 380.49 | 29,211 | +13.52(+3.68%) |
Jan 27, 2022 | 375.51 | 377.87 | 366.30 | 366.97 | 46,495 | -2.39(-0.65%) |
Jan 26, 2022 | 380.25 | 383.48 | 365.95 | 369.37 | 61,669 | -0.19(-0.05%) |
Jan 25, 2022 | 372.94 | 375.81 | 366.93 | 369.56 | 58,013 | -10.88(-2.86%) |
Jan 24, 2022 | 368.65 | 380.63 | 358.37 | 380.43 | 59,782 | +3.23(+0.86%) |
Jan 21, 2022 | 385.97 | 389.78 | 377.08 | 377.20 | 109,997 | -12.40(-3.18%) |
Jan 20, 2022 | 398.77 | 403.57 | 388.97 | 389.60 | 60,574 | -5.81(-1.47%) |
Jan 19, 2022 | 400.66 | 404.52 | 395.16 | 395.42 | 24,913 | -4.48(-1.12%) |
Jan 18, 2022 | 404.03 | 406.35 | 399.33 | 399.90 | 67,842 | -10.50(-2.56%) |
Jan 14, 2022 | 410.40 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.44 | 421.68 | 407.58 | 407.58 | 22,085 | -11.50(-2.74%) |
Jan 12, 2022 | 421.25 | 423.21 | 417.48 | 419.09 | 14,479 | +0.89(+0.21%) |
Jan 11, 2022 | 410.41 | 418.78 | 409.74 | 418.20 | 38,422 | +6.20(+1.51%) |
Jan 10, 2022 | 406.09 | 412.41 | 398.69 | 411.99 | 41,441 | +0.23(+0.06%) |
Jan 07, 2022 | 415.77 | 418.46 | 409.76 | 411.77 | 31,642 | -4.89(-1.17%) |
Jan 06, 2022 | 414.29 | 420.10 | 414.26 | 416.65 | 25,636 | -0.19(-0.05%) |
Jan 05, 2022 | 428.39 | 428.99 | 416.84 | 416.84 | 42,585 | -14.96(-3.46%) |
Jan 04, 2022 | 437.85 | 438.12 | 427.79 | 431.80 | 16,903 | -5.55(-1.27%) |
Jan 03, 2022 | 435.48 | 437.40 | 432.60 | 437.35 | 14,310 | +3.14(+0.72%) |
Dec 31, 2021 | 437.13 | 438.07 | 434.18 | 434.21 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.22 | 441.59 | 437.16 | 437.60 | 9,139 | -1.46(-0.33%) |
Dec 29, 2021 | 439.88 | 440.79 | 437.44 | 439.06 | 32,593 | -0.22(-0.05%) |
Dec 28, 2021 | 442.88 | 442.88 | 438.39 | 439.28 | 22,414 | -2.88(-0.65%) |
Dec 27, 2021 | 436.43 | 442.29 | 436.43 | 442.16 | 26,197 | +6.70(+1.54%) |
Dec 23, 2021 | 432.53 | 437.00 | 432.53 | 435.46 | 38,663 | +2.81(+0.65%) |
Dec 22, 2021 | 427.45 | 432.66 | 426.93 | 432.66 | 15,216 | +4.18(+0.98%) |
Dec 21, 2021 | 421.39 | 428.54 | 418.27 | 428.48 | 19,117 | +11.39(+2.73%) |
Dec 20, 2021 | 415.57 | 417.98 | 414.34 | 417.09 | 29,826 | -5.42(-1.28%) |
Dec 17, 2021 | 418.84 | 426.08 | 416.77 | 422.51 | 89,068 | -1.31(-0.31%) |
Dec 16, 2021 | 436.54 | 436.54 | 421.19 | 423.82 | 57,811 | -11.09(-2.55%) |
Dec 15, 2021 | 423.80 | 435.32 | 419.63 | 434.91 | 41,844 | +10.72(+2.53%) |
Dec 14, 2021 | 424.24 | 427.11 | 419.71 | 424.19 | 63,881 | -5.94(-1.38%) |
Dec 13, 2021 | 436.47 | 437.59 | 430.01 | 430.13 | 84,786 | -6.38(-1.46%) |
Dec 10, 2021 | 436.27 | 436.52 | 433.12 | 436.51 | 9,978 | +3.72(+0.86%) |
Dec 09, 2021 | 437.83 | 439.44 | 432.79 | 432.79 | 18,547 | -5.78(-1.32%) |
Dec 08, 2021 | 436.51 | 438.75 | 435.49 | 438.58 | 12,399 | +2.77(+0.64%) |
Dec 07, 2021 | 429.94 | 436.83 | 429.94 | 435.81 | 16,549 | +14.32(+3.40%) |
Dec 06, 2021 | 418.43 | 422.43 | 413.20 | 421.49 | 19,571 | +4.07(+0.98%) |
Dec 03, 2021 | 426.72 | 427.30 | 412.83 | 417.42 | 17,499 | -7.38(-1.74%) |
Dec 02, 2021 | 419.27 | 426.29 | 419.27 | 424.80 | 17,829 | +4.26(+1.01%) |