Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 331.66 | 338.90 | 330.21 | 335.43 | 518,334 | +3.53(+1.06%) |
Feb 25, 2022 | 324.09 | 332.66 | 319.70 | 331.90 | 630,554 | +11.02(+3.43%) |
Feb 24, 2022 | 299.80 | 324.76 | 299.16 | 320.88 | 978,009 | +9.50(+3.05%) |
Feb 23, 2022 | 320.14 | 322.96 | 310.79 | 311.38 | 431,127 | -5.73(-1.81%) |
Feb 22, 2022 | 312.56 | 322.86 | 310.92 | 317.11 | 392,191 | +2.09(+0.66%) |
Feb 18, 2022 | 315.02 | 0 | -9.05(-2.79%) | |||
Feb 17, 2022 | 336.19 | 337.64 | 323.53 | 324.07 | 355,065 | -16.57(-4.87%) |
Feb 16, 2022 | 337.50 | 341.42 | 327.62 | 340.64 | 575,411 | -3.67(-1.07%) |
Feb 15, 2022 | 346.74 | 350.94 | 340.97 | 344.31 | 344,043 | +2.44(+0.71%) |
Feb 14, 2022 | 343.15 | 348.15 | 339.43 | 341.87 | 504,233 | -3.80(-1.10%) |
Feb 11, 2022 | 357.89 | 364.80 | 341.41 | 345.66 | 728,761 | -14.66(-4.07%) |
Feb 10, 2022 | 349.98 | 367.19 | 348.31 | 360.33 | 730,372 | -0.54(-0.15%) |
Feb 09, 2022 | 362.13 | 363.35 | 346.12 | 360.87 | 1,277,869 | +29.60(+8.93%) |
Feb 08, 2022 | 322.72 | 333.10 | 321.50 | 331.27 | 825,169 | +6.36(+1.96%) |
Feb 07, 2022 | 322.71 | 331.20 | 319.84 | 324.92 | 705,418 | +2.79(+0.87%) |
Feb 04, 2022 | 314.66 | 326.20 | 306.55 | 322.13 | 426,919 | +10.96(+3.52%) |
Feb 03, 2022 | 313.51 | 310.51 | 311.17 | 416,579 | -10.76(-3.34%) | |
Feb 02, 2022 | 333.46 | 334.07 | 319.40 | 321.93 | 347,851 | -12.35(-3.69%) |
Feb 01, 2022 | 332.25 | 335.90 | 323.93 | 334.28 | 447,241 | +2.72(+0.82%) |
Jan 31, 2022 | 314.55 | 332.19 | 331.56 | 492,211 | +17.87(+5.70%) | |
Jan 28, 2022 | 299.76 | 313.67 | 293.37 | 313.69 | 481,437 | +16.07(+5.40%) |
Jan 27, 2022 | 305.54 | 306.87 | 293.93 | 297.62 | 725,003 | -1.07(-0.36%) |
Jan 26, 2022 | 312.47 | 316.19 | 294.28 | 298.69 | 654,227 | -2.58(-0.86%) |
Jan 25, 2022 | 312.78 | 316.43 | 295.72 | 301.27 | 714,245 | -21.38(-6.63%) |
Jan 24, 2022 | 299.38 | 323.31 | 294.90 | 322.65 | 834,677 | +16.11(+5.25%) |
Jan 21, 2022 | 323.64 | 324.32 | 306.06 | 306.54 | 853,410 | -18.07(-5.57%) |
Jan 20, 2022 | 333.41 | 338.06 | 323.68 | 324.61 | 576,428 | -1.47(-0.45%) |
Jan 19, 2022 | 322.38 | 334.06 | 321.53 | 326.08 | 606,891 | +6.95(+2.18%) |
Jan 18, 2022 | 322.84 | 329.16 | 317.80 | 319.13 | 539,206 | -11.13(-3.37%) |
Jan 14, 2022 | 330.27 | 0 | -8.46(-2.50%) | |||
Jan 13, 2022 | 353.87 | 355.86 | 338.53 | 338.73 | 501,318 | -15.35(-4.33%) |
Jan 12, 2022 | 362.06 | 371.50 | 351.19 | 354.08 | 420,605 | -9.03(-2.49%) |
Jan 11, 2022 | 359.96 | 365.78 | 353.86 | 363.11 | 457,547 | +3.14(+0.87%) |
Jan 10, 2022 | 346.32 | 360.31 | 339.17 | 359.96 | 638,809 | +8.13(+2.31%) |
Jan 07, 2022 | 352.15 | 358.03 | 347.11 | 351.83 | 796,224 | -1.02(-0.29%) |
Jan 06, 2022 | 353.44 | 358.77 | 346.13 | 352.85 | 1,232,847 | -4.06(-1.14%) |
Jan 05, 2022 | 384.16 | 384.16 | 354.74 | 356.92 | 1,447,946 | -30.58(-7.89%) |
Jan 04, 2022 | 401.03 | 401.03 | 380.12 | 387.50 | 1,086,272 | -12.93(-3.23%) |
Jan 03, 2022 | 410.56 | 411.45 | 394.94 | 400.43 | 618,328 | -10.13(-2.47%) |
Dec 31, 2021 | 413.54 | 414.26 | 409.50 | 410.56 | 384,553 | -2.48(-0.60%) |
Dec 30, 2021 | 413.72 | 418.12 | 411.70 | 413.04 | 215,023 | +0.48(+0.12%) |
Dec 29, 2021 | 417.44 | 417.44 | 406.07 | 412.56 | 154,717 | -3.74(-0.90%) |
Dec 28, 2021 | 424.71 | 425.14 | 415.78 | 416.30 | 155,416 | -5.31(-1.26%) |
Dec 27, 2021 | 419.17 | 422.55 | 416.00 | 421.61 | 316,977 | +2.50(+0.60%) |
Dec 23, 2021 | 416.44 | 421.54 | 412.43 | 419.11 | 148,425 | +2.06(+0.49%) |
Dec 22, 2021 | 412.34 | 423.17 | 409.21 | 417.05 | 341,905 | +4.94(+1.20%) |
Dec 21, 2021 | 399.51 | 413.81 | 399.51 | 412.10 | 323,331 | +16.03(+4.05%) |
Dec 20, 2021 | 396.40 | 402.29 | 393.08 | 396.07 | 418,850 | -6.21(-1.54%) |
Dec 17, 2021 | 392.80 | 404.37 | 384.86 | 402.29 | 612,613 | +7.37(+1.87%) |
Dec 16, 2021 | 412.19 | 412.19 | 391.46 | 394.92 | 303,493 | -15.35(-3.74%) |
Dec 15, 2021 | 401.26 | 411.25 | 395.27 | 410.26 | 258,294 | +9.66(+2.41%) |
Dec 14, 2021 | 404.67 | 409.14 | 393.57 | 400.60 | 360,096 | -10.22(-2.49%) |
Dec 13, 2021 | 414.33 | 419.49 | 408.62 | 410.83 | 329,894 | -4.21(-1.02%) |
Dec 10, 2021 | 422.55 | 427.59 | 410.55 | 415.04 | 252,725 | -4.56(-1.09%) |
Dec 09, 2021 | 430.63 | 432.75 | 419.31 | 419.60 | 232,506 | -11.28(-2.62%) |
Dec 08, 2021 | 430.74 | 434.01 | 420.26 | 430.88 | 249,511 | +0.35(+0.08%) |
Dec 07, 2021 | 424.38 | 437.45 | 422.76 | 430.54 | 405,984 | +16.61(+4.01%) |
Dec 06, 2021 | 410.61 | 417.94 | 403.45 | 413.92 | 317,859 | +0.75(+0.18%) |
Dec 03, 2021 | 433.74 | 435.24 | 404.77 | 413.17 | 570,774 | -21.01(-4.84%) |
Dec 02, 2021 | 415.74 | 437.01 | 415.74 | 434.19 | 488,374 | +16.80(+4.03%) |