Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 306.62 | 316.18 | 305.72 | 315.60 | 682,490 | +5.21(+1.68%) |
Feb 25, 2022 | 303.22 | 311.55 | 303.84 | 310.39 | 526,490 | +7.84(+2.59%) |
Feb 24, 2022 | 283.55 | 303.11 | 282.97 | 302.55 | 768,494 | +8.95(+3.05%) |
Feb 23, 2022 | 309.56 | 311.31 | 292.96 | 293.60 | 833,190 | -12.87(-4.20%) |
Feb 22, 2022 | 304.20 | 310.13 | 302.62 | 306.48 | 684,756 | +0.49(+0.16%) |
Feb 18, 2022 | 305.99 | 0 | -2.34(-0.76%) | |||
Feb 17, 2022 | 315.49 | 318.30 | 307.50 | 308.33 | 441,880 | -10.71(-3.36%) |
Feb 16, 2022 | 314.56 | 320.51 | 314.51 | 319.04 | 465,514 | +2.21(+0.70%) |
Feb 15, 2022 | 311.10 | 317.50 | 308.34 | 316.83 | 776,815 | +9.44(+3.07%) |
Feb 14, 2022 | 304.68 | 312.96 | 304.48 | 307.39 | 621,504 | +0.33(+0.11%) |
Feb 11, 2022 | 319.00 | 320.94 | 302.67 | 307.05 | 847,116 | -12.53(-3.92%) |
Feb 10, 2022 | 323.72 | 328.96 | 316.94 | 319.58 | 617,545 | -8.35(-2.55%) |
Feb 09, 2022 | 322.30 | 328.77 | 320.84 | 327.94 | 543,376 | +10.60(+3.34%) |
Feb 08, 2022 | 312.41 | 318.48 | 310.83 | 317.34 | 555,145 | +7.47(+2.41%) |
Feb 07, 2022 | 309.11 | 311.94 | 306.84 | 309.87 | 525,874 | +3.42(+1.12%) |
Feb 04, 2022 | 316.86 | 319.34 | 306.16 | 306.45 | 772,980 | -11.91(-3.74%) |
Feb 03, 2022 | 315.51 | 318.36 | 848,813 | -1.76(-0.55%) | ||
Feb 02, 2022 | 323.85 | 327.26 | 317.83 | 320.12 | 922,867 | -3.72(-1.15%) |
Feb 01, 2022 | 311.55 | 323.89 | 311.55 | 323.83 | 855,906 | +9.70(+3.09%) |
Jan 31, 2022 | 309.55 | 314.13 | 833,219 | +2.31(+0.74%) | ||
Jan 28, 2022 | 311.67 | 315.02 | 300.12 | 311.82 | 1,114,338 | -1.99(-0.63%) |
Jan 27, 2022 | 323.63 | 323.63 | 307.45 | 313.81 | 2,004,668 | +11.81(+3.91%) |
Jan 26, 2022 | 307.47 | 313.87 | 299.28 | 302.00 | 995,203 | -0.63(-0.21%) |
Jan 25, 2022 | 299.33 | 307.79 | 295.52 | 302.63 | 1,192,816 | -3.72(-1.21%) |
Jan 24, 2022 | 283.04 | 307.12 | 281.49 | 306.35 | 1,327,056 | +14.74(+5.05%) |
Jan 21, 2022 | 296.67 | 303.66 | 289.44 | 291.61 | 955,984 | -9.75(-3.24%) |
Jan 20, 2022 | 303.89 | 311.66 | 300.50 | 301.36 | 746,471 | -0.19(-0.06%) |
Jan 19, 2022 | 311.65 | 311.66 | 301.29 | 301.55 | 676,449 | -6.77(-2.20%) |
Jan 18, 2022 | 317.52 | 318.87 | 307.98 | 308.32 | 778,841 | -13.37(-4.15%) |
Jan 14, 2022 | 321.69 | 0 | -8.23(-2.50%) | |||
Jan 13, 2022 | 327.67 | 338.81 | 327.67 | 329.92 | 745,682 | +4.18(+1.28%) |
Jan 12, 2022 | 331.95 | 338.54 | 325.10 | 325.74 | 1,054,222 | -2.00(-0.61%) |
Jan 11, 2022 | 316.99 | 328.50 | 309.77 | 327.74 | 905,858 | +11.56(+3.66%) |
Jan 10, 2022 | 321.50 | 322.05 | 310.82 | 316.18 | 809,836 | -3.70(-1.16%) |
Jan 07, 2022 | 328.83 | 332.38 | 319.50 | 319.88 | 811,245 | -9.02(-2.74%) |
Jan 06, 2022 | 331.63 | 332.25 | 324.59 | 328.90 | 547,195 | +0.15(+0.05%) |
Jan 05, 2022 | 340.80 | 344.92 | 327.75 | 328.75 | 816,565 | -11.85(-3.48%) |
Jan 04, 2022 | 328.56 | 342.61 | 327.06 | 340.60 | 712,098 | +16.14(+4.98%) |
Jan 03, 2022 | 327.02 | 332.41 | 323.11 | 324.45 | 534,398 | -1.62(-0.50%) |
Dec 31, 2021 | 322.15 | 327.93 | 319.43 | 326.07 | 672,334 | +2.36(+0.73%) |
Dec 30, 2021 | 327.28 | 329.72 | 323.55 | 323.72 | 342,630 | -4.15(-1.27%) |
Dec 29, 2021 | 328.60 | 329.82 | 326.37 | 327.87 | 361,212 | +0.54(+0.16%) |
Dec 28, 2021 | 327.05 | 331.25 | 324.98 | 327.33 | 259,330 | +0.07(+0.02%) |
Dec 27, 2021 | 326.77 | 327.26 | 322.40 | 327.26 | 389,391 | +1.74(+0.53%) |
Dec 23, 2021 | 321.73 | 329.57 | 321.73 | 325.52 | 379,739 | +5.95(+1.86%) |
Dec 22, 2021 | 323.73 | 325.63 | 317.24 | 319.57 | 610,349 | -3.22(-1.00%) |
Dec 21, 2021 | 309.64 | 324.01 | 309.11 | 322.79 | 635,284 | +6.84(+2.16%) |
Dec 20, 2021 | 319.71 | 319.94 | 310.69 | 315.95 | 766,914 | -10.16(-3.11%) |
Dec 17, 2021 | 330.68 | 331.20 | 321.62 | 326.11 | 1,177,648 | -5.04(-1.52%) |
Dec 16, 2021 | 339.85 | 342.51 | 329.06 | 331.15 | 532,766 | -3.61(-1.08%) |
Dec 15, 2021 | 330.00 | 336.27 | 321.62 | 334.77 | 683,937 | +3.50(+1.06%) |
Dec 14, 2021 | 329.39 | 335.67 | 327.18 | 331.26 | 480,097 | -0.67(-0.20%) |
Dec 13, 2021 | 340.42 | 340.85 | 329.04 | 331.93 | 688,118 | -9.37(-2.75%) |
Dec 10, 2021 | 351.79 | 353.26 | 338.38 | 341.30 | 611,406 | -8.56(-2.45%) |
Dec 09, 2021 | 354.24 | 355.41 | 348.39 | 349.86 | 600,392 | -0.42(-0.12%) |
Dec 08, 2021 | 349.97 | 354.26 | 349.38 | 350.28 | 554,377 | +0.21(+0.06%) |
Dec 07, 2021 | 347.71 | 357.66 | 345.42 | 350.07 | 868,352 | +11.64(+3.44%) |
Dec 06, 2021 | 328.93 | 341.49 | 323.04 | 338.44 | 1,547,347 | +11.83(+3.62%) |
Dec 03, 2021 | 337.36 | 337.36 | 320.76 | 326.60 | 834,277 | -6.47(-1.94%) |
Dec 02, 2021 | 328.98 | 337.39 | 328.73 | 333.07 | 683,333 | +6.48(+1.98%) |