Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 341.33 | 349.92 | 341.33 | 349.92 | 2,616 | +0.33(+0.09%) |
Feb 25, 2022 | 349.59 | 349.59 | 349.59 | 349.59 | 1,674 | +12.64(+3.75%) |
Feb 24, 2022 | 339.21 | 339.38 | 336.95 | 336.95 | 2,022 | -5.83(-1.70%) |
Feb 23, 2022 | 347.19 | 347.19 | 342.78 | 342.78 | 1,662 | -4.46(-1.29%) |
Feb 22, 2022 | 356.96 | 356.96 | 344.56 | 347.24 | 2,906 | -8.37(-2.35%) |
Feb 18, 2022 | 355.62 | 0 | -1.57(-0.44%) | |||
Feb 17, 2022 | 359.34 | 359.80 | 355.92 | 357.18 | 2,453 | -7.91(-2.17%) |
Feb 16, 2022 | 362.95 | 365.10 | 361.74 | 365.10 | 2,244 | +10.89(+3.07%) |
Feb 15, 2022 | 354.21 | 354.21 | 354.21 | 354.21 | 1,211 | +4.12(+1.18%) |
Feb 14, 2022 | 352.06 | 352.06 | 350.07 | 350.08 | 1,890 | -1.98(-0.56%) |
Feb 11, 2022 | 352.07 | 352.07 | 352.07 | 352.07 | 2,340 | -2.11(-0.60%) |
Feb 10, 2022 | 358.82 | 358.82 | 348.14 | 354.18 | 5,440 | -4.63(-1.29%) |
Feb 09, 2022 | 358.33 | 359.80 | 358.33 | 358.81 | 3,199 | +3.87(+1.09%) |
Feb 08, 2022 | 353.00 | 356.88 | 352.99 | 354.94 | 2,900 | +0.96(+0.27%) |
Feb 07, 2022 | 353.97 | 353.97 | 353.97 | 353.97 | 1,600 | -7.77(-2.15%) |
Feb 04, 2022 | 358.70 | 361.74 | 358.70 | 361.74 | 1,076 | +4.04(+1.13%) |
Feb 03, 2022 | 359.02 | 359.02 | 357.71 | 357.71 | 1,940 | -2.38(-0.66%) |
Feb 02, 2022 | 364.66 | 364.66 | 360.09 | 360.09 | 1,782 | -13.32(-3.57%) |
Feb 01, 2022 | 375.70 | 378.01 | 369.14 | 373.41 | 2,519 | -3.72(-0.99%) |
Jan 31, 2022 | 363.49 | 377.14 | 363.49 | 377.14 | 4,673 | +15.39(+4.26%) |
Jan 28, 2022 | 350.07 | 361.74 | 350.07 | 361.74 | 1,833 | +8.74(+2.48%) |
Jan 27, 2022 | 353.00 | 353.00 | 353.00 | 353.00 | 1,061 | +0.30(+0.09%) |
Jan 26, 2022 | 359.80 | 359.80 | 352.70 | 352.70 | 1,790 | -7.68(-2.13%) |
Jan 25, 2022 | 364.66 | 360.77 | 360.28 | 360.38 | 2,824 | -7.91(-2.15%) |
Jan 24, 2022 | 362.71 | 368.29 | 362.71 | 368.29 | 2,820 | +2.08(+0.57%) |
Jan 21, 2022 | 362.54 | 366.21 | 362.54 | 366.21 | 2,644 | +3.49(+0.96%) |
Jan 20, 2022 | 374.38 | 374.38 | 362.71 | 362.71 | 2,493 | +0.73(+0.20%) |
Jan 19, 2022 | 368.06 | 368.06 | 360.77 | 361.99 | 4,252 | -12.40(-3.31%) |
Jan 18, 2022 | 388.97 | 389.82 | 374.38 | 374.38 | 3,688 | -23.81(-5.98%) |
Jan 14, 2022 | 398.19 | 0 | +6.02(+1.53%) | |||
Jan 13, 2022 | 401.86 | 401.86 | 392.17 | 392.17 | 2,927 | -9.69(-2.41%) |
Jan 12, 2022 | 403.58 | 403.58 | 401.86 | 401.86 | 3,214 | -3.42(-0.84%) |
Jan 11, 2022 | 403.56 | 409.00 | 403.56 | 405.28 | 5,228 | +3.69(+0.92%) |
Jan 10, 2022 | 402.81 | 402.81 | 400.64 | 401.59 | 2,089 | -2.07(-0.51%) |
Jan 07, 2022 | 403.66 | 403.66 | 403.66 | 403.66 | 408 | -2.42(-0.60%) |
Jan 06, 2022 | 403.56 | 406.47 | 403.56 | 406.08 | 3,053 | +2.53(+0.63%) |
Jan 05, 2022 | 417.17 | 417.17 | 402.06 | 403.56 | 5,920 | -15.61(-3.72%) |
Jan 04, 2022 | 409.55 | 420.27 | 409.55 | 419.16 | 10,354 | +6.85(+1.66%) |
Jan 03, 2022 | 412.31 | 412.31 | 412.31 | 412.31 | 1,498 | +4.01(+0.98%) |
Dec 31, 2021 | 399.79 | 408.30 | 399.79 | 408.30 | 6,388 | +5.09(+1.26%) |
Dec 30, 2021 | 407.09 | 411.50 | 392.60 | 403.22 | 4,075 | +1.91(+0.48%) |
Dec 29, 2021 | 395.22 | 401.31 | 395.22 | 401.31 | 1,939 | +9.68(+2.47%) |
Dec 28, 2021 | 385.82 | 391.63 | 385.82 | 391.63 | 2,086 | +8.27(+2.16%) |
Dec 27, 2021 | 381.14 | 383.36 | 381.14 | 383.36 | 1,697 | +3.81(+1.00%) |
Dec 23, 2021 | 378.11 | 379.62 | 378.11 | 379.55 | 2,183 | -1.65(-0.43%) |
Dec 22, 2021 | 381.20 | 381.20 | 381.20 | 381.20 | 890 | -0.22(-0.06%) |
Dec 21, 2021 | 381.43 | 381.43 | 381.43 | 381.43 | 860 | +8.21(+2.20%) |
Dec 20, 2021 | 374.62 | 374.62 | 370.81 | 373.21 | 2,521 | -4.56(-1.21%) |
Dec 17, 2021 | 386.30 | 386.30 | 377.77 | 377.77 | 8,568 | -6.17(-1.61%) |
Dec 16, 2021 | 380.63 | 385.82 | 380.63 | 383.94 | 2,397 | +2.47(+0.65%) |
Dec 15, 2021 | 381.49 | 385.81 | 381.40 | 381.46 | 2,904 | +3.40(+0.90%) |
Dec 14, 2021 | 378.58 | 378.63 | 373.27 | 378.06 | 4,602 | +1.45(+0.39%) |
Dec 13, 2021 | 377.66 | 378.06 | 376.61 | 376.61 | 4,839 | -3.44(-0.91%) |
Dec 10, 2021 | 379.99 | 380.05 | 379.99 | 380.05 | 1,736 | +0.05(+0.01%) |
Dec 09, 2021 | 382.91 | 382.91 | 380.00 | 380.00 | 2,871 | -0.36(-0.09%) |
Dec 08, 2021 | 393.75 | 393.75 | 379.04 | 380.36 | 8,154 | -3.87(-1.01%) |
Dec 07, 2021 | 383.06 | 389.21 | 383.06 | 384.23 | 5,514 | +8.34(+2.22%) |
Dec 06, 2021 | 375.89 | 375.89 | 375.89 | 375.89 | 2,232 | +0.73(+0.19%) |
Dec 03, 2021 | 377.67 | 377.67 | 375.16 | 375.16 | 1,419 | -2.61(-0.69%) |
Dec 02, 2021 | 373.94 | 377.77 | 373.94 | 377.77 | 2,526 | +2.99(+0.80%) |