Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 307.50 | 312.32 | 305.21 | 310.74 | 276,951 | -1.56(-0.50%) |
Feb 25, 2022 | 309.46 | 312.52 | 305.33 | 312.30 | 214,853 | +5.38(+1.75%) |
Feb 24, 2022 | 283.21 | 306.92 | 281.04 | 306.92 | 291,609 | +16.24(+5.59%) |
Feb 23, 2022 | 299.10 | 301.10 | 290.25 | 290.68 | 252,788 | -5.96(-2.01%) |
Feb 22, 2022 | 295.85 | 301.18 | 293.04 | 296.64 | 247,749 | -1.74(-0.58%) |
Feb 18, 2022 | 298.38 | 0 | -8.73(-2.84%) | |||
Feb 17, 2022 | 320.78 | 321.14 | 306.77 | 307.11 | 406,637 | -18.31(-5.63%) |
Feb 16, 2022 | 301.96 | 328.55 | 293.38 | 325.42 | 1,016,453 | +20.72(+6.80%) |
Feb 15, 2022 | 296.18 | 307.52 | 296.18 | 304.70 | 339,847 | +14.27(+4.91%) |
Feb 14, 2022 | 294.40 | 300.06 | 287.70 | 290.43 | 462,318 | -4.39(-1.49%) |
Feb 11, 2022 | 307.44 | 308.37 | 292.92 | 294.82 | 324,905 | -12.29(-4.00%) |
Feb 10, 2022 | 307.55 | 316.89 | 305.31 | 307.11 | 286,425 | -8.81(-2.79%) |
Feb 09, 2022 | 310.19 | 319.69 | 310.19 | 315.92 | 247,036 | +6.89(+2.23%) |
Feb 08, 2022 | 289.84 | 310.00 | 285.49 | 309.03 | 751,022 | +19.19(+6.62%) |
Feb 07, 2022 | 296.00 | 300.41 | 289.35 | 289.84 | 235,030 | -5.81(-1.97%) |
Feb 04, 2022 | 287.27 | 299.24 | 285.45 | 295.65 | 247,843 | +5.13(+1.77%) |
Feb 03, 2022 | 296.00 | 285.85 | 290.52 | 740,580 | -17.44(-5.66%) | |
Feb 02, 2022 | 303.92 | 309.99 | 297.22 | 307.96 | 596,381 | +6.61(+2.19%) |
Feb 01, 2022 | 301.44 | 304.02 | 295.99 | 301.35 | 437,014 | +24.10(+8.69%) |
Jan 28, 2022 | 278.63 | 278.63 | 268.50 | 277.25 | 856,194 | -0.05(-0.02%) |
Jan 27, 2022 | 300.83 | 300.83 | 275.00 | 277.30 | 416,985 | -19.84(-6.68%) |
Jan 26, 2022 | 298.59 | 305.01 | 294.30 | 297.14 | 711,857 | +0.30(+0.10%) |
Jan 25, 2022 | 304.84 | 307.95 | 295.81 | 296.84 | 611,087 | -15.10(-4.84%) |
Jan 24, 2022 | 300.03 | 312.57 | 291.81 | 311.94 | 730,179 | +7.37(+2.42%) |
Jan 21, 2022 | 297.93 | 307.27 | 297.88 | 304.57 | 836,701 | +1.82(+0.60%) |
Jan 20, 2022 | 304.21 | 310.99 | 302.02 | 302.75 | 429,917 | +0.73(+0.24%) |
Jan 19, 2022 | 294.19 | 303.07 | 292.40 | 302.02 | 509,948 | +9.64(+3.30%) |
Jan 18, 2022 | 296.38 | 296.38 | 287.15 | 292.38 | 427,228 | -8.84(-2.93%) |
Jan 14, 2022 | 301.22 | 0 | -5.57(-1.82%) | |||
Jan 13, 2022 | 316.80 | 316.80 | 304.78 | 306.79 | 374,164 | -8.64(-2.74%) |
Jan 12, 2022 | 319.59 | 324.10 | 310.06 | 315.43 | 301,950 | -3.67(-1.15%) |
Jan 11, 2022 | 307.18 | 322.94 | 306.40 | 319.10 | 744,571 | +12.30(+4.01%) |
Jan 10, 2022 | 312.54 | 314.64 | 302.90 | 306.80 | 995,453 | -12.48(-3.91%) |
Jan 07, 2022 | 334.79 | 336.02 | 319.04 | 319.28 | 434,240 | -17.16(-5.10%) |
Jan 06, 2022 | 337.53 | 343.36 | 326.00 | 336.44 | 245,567 | -1.76(-0.52%) |
Jan 05, 2022 | 359.43 | 364.11 | 337.48 | 338.20 | 359,213 | -23.39(-6.47%) |
Jan 04, 2022 | 366.29 | 368.97 | 355.45 | 361.59 | 316,222 | -4.70(-1.28%) |
Jan 03, 2022 | 358.00 | 366.32 | 353.32 | 366.29 | 240,036 | +7.12(+1.98%) |
Dec 31, 2021 | 361.02 | 364.94 | 358.35 | 359.17 | 169,419 | -2.89(-0.80%) |
Dec 30, 2021 | 361.33 | 370.51 | 361.33 | 362.06 | 232,911 | +0.22(+0.06%) |
Dec 29, 2021 | 358.55 | 363.86 | 358.00 | 361.84 | 127,308 | +4.40(+1.23%) |
Dec 28, 2021 | 360.20 | 360.27 | 355.22 | 357.44 | 215,339 | -0.39(-0.11%) |
Dec 27, 2021 | 353.80 | 358.19 | 349.46 | 357.83 | 159,520 | +5.62(+1.60%) |
Dec 23, 2021 | 343.88 | 353.64 | 341.84 | 352.21 | 215,211 | +8.81(+2.57%) |
Dec 22, 2021 | 333.76 | 344.68 | 333.61 | 343.40 | 215,625 | +11.20(+3.37%) |
Dec 21, 2021 | 318.24 | 333.07 | 318.24 | 332.20 | 289,280 | +15.97(+5.05%) |
Dec 20, 2021 | 316.23 | 317.30 | 309.44 | 316.23 | 249,539 | +0.68(+0.22%) |
Dec 17, 2021 | 309.64 | 319.89 | 305.12 | 315.55 | 750,658 | +5.55(+1.79%) |
Dec 16, 2021 | 316.46 | 319.30 | 307.86 | 310.00 | 278,205 | -5.46(-1.73%) |
Dec 15, 2021 | 313.01 | 315.69 | 309.27 | 315.46 | 218,016 | +4.19(+1.35%) |
Dec 14, 2021 | 310.00 | 313.98 | 306.60 | 311.27 | 216,692 | -1.12(-0.36%) |
Dec 13, 2021 | 306.10 | 313.26 | 300.11 | 312.39 | 344,458 | +6.36(+2.08%) |
Dec 10, 2021 | 313.78 | 314.96 | 305.93 | 306.03 | 265,586 | -6.15(-1.97%) |
Dec 09, 2021 | 323.88 | 326.98 | 312.18 | 312.18 | 182,388 | -12.23(-3.77%) |
Dec 08, 2021 | 321.50 | 326.41 | 316.87 | 324.41 | 194,075 | +3.63(+1.13%) |
Dec 07, 2021 | 314.23 | 326.79 | 314.23 | 320.78 | 410,958 | +12.63(+4.10%) |
Dec 06, 2021 | 302.07 | 310.25 | 297.22 | 308.15 | 306,220 | +7.52(+2.50%) |
Dec 03, 2021 | 314.35 | 316.62 | 295.71 | 300.63 | 275,988 | -11.81(-3.78%) |
Dec 02, 2021 | 305.23 | 314.98 | 304.57 | 312.44 | 277,409 | +6.73(+2.20%) |