Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 331.67 | 338.91 | 330.21 | 335.44 | 518,322 | +3.53(+1.06%) |
Feb 25, 2022 | 324.09 | 332.67 | 319.70 | 331.91 | 630,540 | +11.02(+3.43%) |
Feb 24, 2022 | 299.81 | 324.77 | 299.16 | 320.89 | 977,986 | +9.50(+3.05%) |
Feb 23, 2022 | 320.15 | 322.97 | 310.79 | 311.39 | 431,117 | -5.73(-1.81%) |
Feb 22, 2022 | 312.56 | 322.87 | 310.92 | 317.11 | 392,182 | +2.09(+0.66%) |
Feb 18, 2022 | 315.03 | 0 | -9.05(-2.79%) | |||
Feb 17, 2022 | 336.20 | 337.65 | 323.54 | 324.07 | 355,057 | -16.57(-4.87%) |
Feb 16, 2022 | 337.50 | 341.43 | 327.62 | 340.65 | 575,398 | -3.67(-1.07%) |
Feb 15, 2022 | 346.75 | 350.95 | 340.97 | 344.32 | 344,035 | +2.44(+0.71%) |
Feb 14, 2022 | 343.16 | 348.16 | 339.44 | 341.87 | 504,221 | -3.80(-1.10%) |
Feb 11, 2022 | 357.90 | 364.81 | 341.42 | 345.67 | 728,744 | -14.67(-4.07%) |
Feb 10, 2022 | 349.99 | 367.20 | 348.32 | 360.34 | 730,355 | -0.54(-0.15%) |
Feb 09, 2022 | 362.14 | 363.36 | 346.13 | 360.88 | 1,277,839 | +29.60(+8.93%) |
Feb 08, 2022 | 322.73 | 333.10 | 321.51 | 331.28 | 825,150 | +6.36(+1.96%) |
Feb 07, 2022 | 322.72 | 331.20 | 319.85 | 324.92 | 705,402 | +2.79(+0.87%) |
Feb 04, 2022 | 314.67 | 326.21 | 306.56 | 322.14 | 426,909 | +10.96(+3.52%) |
Feb 03, 2022 | 313.51 | 310.52 | 311.18 | 416,569 | -10.76(-3.34%) | |
Feb 02, 2022 | 333.47 | 334.08 | 319.41 | 321.94 | 347,844 | -12.35(-3.69%) |
Feb 01, 2022 | 332.26 | 335.91 | 323.94 | 334.29 | 447,231 | +2.72(+0.82%) |
Jan 31, 2022 | 314.56 | 332.20 | 331.57 | 492,200 | +17.87(+5.70%) | |
Jan 28, 2022 | 299.77 | 313.68 | 293.38 | 313.70 | 481,426 | +16.07(+5.40%) |
Jan 27, 2022 | 305.54 | 306.88 | 293.93 | 297.63 | 724,987 | -1.07(-0.36%) |
Jan 26, 2022 | 312.47 | 316.19 | 294.28 | 298.70 | 654,212 | -2.58(-0.86%) |
Jan 25, 2022 | 312.79 | 316.44 | 295.72 | 301.28 | 714,229 | -21.38(-6.63%) |
Jan 24, 2022 | 299.38 | 323.32 | 294.91 | 322.66 | 834,658 | +16.11(+5.25%) |
Jan 21, 2022 | 323.65 | 324.33 | 306.07 | 306.55 | 853,390 | -18.07(-5.57%) |
Jan 20, 2022 | 333.42 | 338.07 | 323.69 | 324.62 | 576,415 | -1.47(-0.45%) |
Jan 19, 2022 | 322.38 | 334.07 | 321.54 | 326.09 | 606,877 | +6.95(+2.18%) |
Jan 18, 2022 | 322.85 | 329.17 | 317.80 | 319.14 | 539,193 | -11.13(-3.37%) |
Jan 14, 2022 | 330.27 | 0 | -8.46(-2.50%) | |||
Jan 13, 2022 | 353.88 | 355.87 | 338.54 | 338.74 | 501,307 | -15.35(-4.33%) |
Jan 12, 2022 | 362.07 | 371.51 | 351.20 | 354.09 | 420,595 | -9.03(-2.49%) |
Jan 11, 2022 | 359.97 | 365.79 | 353.87 | 363.12 | 457,537 | +3.14(+0.87%) |
Jan 10, 2022 | 346.32 | 360.32 | 339.17 | 359.97 | 638,795 | +8.13(+2.31%) |
Jan 07, 2022 | 352.16 | 358.04 | 347.12 | 351.84 | 796,206 | -1.02(-0.29%) |
Jan 06, 2022 | 353.44 | 358.78 | 346.14 | 352.86 | 1,232,819 | -4.06(-1.14%) |
Jan 05, 2022 | 384.17 | 384.17 | 354.74 | 356.92 | 1,447,913 | -30.59(-7.89%) |
Jan 04, 2022 | 401.04 | 401.04 | 380.13 | 387.51 | 1,086,247 | -12.93(-3.23%) |
Jan 03, 2022 | 410.57 | 411.46 | 394.95 | 400.44 | 618,314 | -10.14(-2.47%) |
Dec 31, 2021 | 413.55 | 414.27 | 409.51 | 410.57 | 384,544 | -2.48(-0.60%) |
Dec 30, 2021 | 413.73 | 418.13 | 411.71 | 413.05 | 215,018 | +0.49(+0.12%) |
Dec 29, 2021 | 417.45 | 417.45 | 406.08 | 412.57 | 154,714 | -3.74(-0.90%) |
Dec 28, 2021 | 424.72 | 425.15 | 415.79 | 416.31 | 155,413 | -5.31(-1.26%) |
Dec 27, 2021 | 419.18 | 422.56 | 416.01 | 421.62 | 316,970 | +2.50(+0.60%) |
Dec 23, 2021 | 416.44 | 421.55 | 412.44 | 419.12 | 148,422 | +2.06(+0.49%) |
Dec 22, 2021 | 412.35 | 423.18 | 409.22 | 417.06 | 341,897 | +4.94(+1.20%) |
Dec 21, 2021 | 399.51 | 413.81 | 399.51 | 412.11 | 323,324 | +16.03(+4.05%) |
Dec 20, 2021 | 396.41 | 402.29 | 393.09 | 396.08 | 418,840 | -6.21(-1.54%) |
Dec 17, 2021 | 392.81 | 404.38 | 384.87 | 402.29 | 612,599 | +7.37(+1.87%) |
Dec 16, 2021 | 412.20 | 412.20 | 391.47 | 394.93 | 303,486 | -15.35(-3.74%) |
Dec 15, 2021 | 401.26 | 411.26 | 395.28 | 410.27 | 258,288 | +9.66(+2.41%) |
Dec 14, 2021 | 404.68 | 409.15 | 393.58 | 400.61 | 360,088 | -10.23(-2.49%) |
Dec 13, 2021 | 414.34 | 419.50 | 408.63 | 410.84 | 329,887 | -4.21(-1.01%) |
Dec 10, 2021 | 422.56 | 427.60 | 410.56 | 415.05 | 252,719 | -4.56(-1.09%) |
Dec 09, 2021 | 430.64 | 432.76 | 419.32 | 419.61 | 232,500 | -11.28(-2.62%) |
Dec 08, 2021 | 430.75 | 434.02 | 420.27 | 430.89 | 249,505 | +0.35(+0.08%) |
Dec 07, 2021 | 424.39 | 437.46 | 422.77 | 430.55 | 405,974 | +16.61(+4.01%) |
Dec 06, 2021 | 410.62 | 417.95 | 403.46 | 413.93 | 317,852 | +0.75(+0.18%) |
Dec 03, 2021 | 433.75 | 435.25 | 404.78 | 413.18 | 570,761 | -21.01(-4.84%) |
Dec 02, 2021 | 415.75 | 437.02 | 415.75 | 434.19 | 488,363 | +16.80(+4.03%) |