Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 334.80 | 345.17 | 332.58 | 339.91 | 819,604 | -5.03(-1.46%) |
Feb 25, 2022 | 326.02 | 345.47 | 331.06 | 344.94 | 926,021 | +23.94(+7.46%) |
Feb 24, 2022 | 311.62 | 323.04 | 302.59 | 321.00 | 1,217,265 | -5.74(-1.76%) |
Feb 23, 2022 | 339.07 | 344.78 | 325.87 | 326.73 | 895,745 | -9.25(-2.75%) |
Feb 22, 2022 | 328.20 | 341.24 | 328.20 | 335.99 | 842,858 | +5.58(+1.69%) |
Feb 18, 2022 | 330.41 | 0 | -3.29(-0.99%) | |||
Feb 17, 2022 | 339.66 | 341.28 | 333.07 | 333.70 | 496,818 | -11.11(-3.22%) |
Feb 16, 2022 | 334.60 | 345.34 | 334.60 | 344.81 | 531,534 | +7.51(+2.23%) |
Feb 15, 2022 | 332.27 | 339.34 | 330.56 | 337.30 | 540,886 | +10.71(+3.28%) |
Feb 14, 2022 | 332.14 | 335.63 | 321.76 | 326.58 | 613,383 | -5.14(-1.55%) |
Feb 11, 2022 | 336.16 | 345.97 | 328.14 | 331.73 | 705,948 | -7.26(-2.14%) |
Feb 10, 2022 | 336.25 | 350.38 | 333.35 | 338.99 | 809,762 | +3.76(+1.12%) |
Feb 09, 2022 | 333.66 | 341.61 | 332.22 | 335.23 | 447,258 | +2.73(+0.82%) |
Feb 08, 2022 | 320.86 | 333.57 | 320.80 | 332.50 | 839,891 | +13.87(+4.35%) |
Feb 07, 2022 | 316.24 | 323.44 | 315.37 | 318.63 | 540,679 | +2.39(+0.76%) |
Feb 04, 2022 | 307.49 | 320.38 | 306.29 | 316.24 | 880,459 | +9.94(+3.25%) |
Feb 03, 2022 | 308.76 | 306.29 | 543,975 | -5.58(-1.79%) | ||
Feb 02, 2022 | 314.21 | 315.00 | 307.56 | 311.87 | 649,889 | -2.16(-0.69%) |
Feb 01, 2022 | 300.49 | 314.95 | 298.81 | 314.03 | 931,134 | +13.80(+4.60%) |
Jan 31, 2022 | 295.76 | 300.23 | 1,112,190 | +3.51(+1.18%) | ||
Jan 28, 2022 | 290.90 | 296.75 | 285.26 | 296.72 | 765,461 | +4.52(+1.55%) |
Jan 27, 2022 | 305.22 | 310.96 | 288.80 | 292.20 | 1,077,917 | -8.38(-2.79%) |
Jan 26, 2022 | 312.74 | 315.17 | 295.88 | 300.58 | 1,545,997 | -4.69(-1.54%) |
Jan 25, 2022 | 304.76 | 311.40 | 293.98 | 305.27 | 1,131,318 | -3.80(-1.23%) |
Jan 24, 2022 | 312.31 | 312.41 | 288.98 | 309.07 | 2,223,837 | -11.96(-3.73%) |
Jan 21, 2022 | 330.67 | 332.51 | 320.10 | 321.03 | 1,409,592 | -13.45(-4.02%) |
Jan 20, 2022 | 345.72 | 349.81 | 333.49 | 334.48 | 1,221,884 | -11.24(-3.25%) |
Jan 19, 2022 | 359.48 | 361.32 | 345.42 | 345.72 | 1,721,571 | -4.20(-1.20%) |
Jan 18, 2022 | 368.67 | 368.67 | 339.56 | 349.92 | 1,344,253 | -9.53(-2.65%) |
Jan 14, 2022 | 359.45 | 0 | +0.24(+0.07%) | |||
Jan 13, 2022 | 360.44 | 366.45 | 358.43 | 359.22 | 666,017 | -0.84(-0.23%) |
Jan 12, 2022 | 358.06 | 365.39 | 356.26 | 360.05 | 867,024 | +5.20(+1.47%) |
Jan 11, 2022 | 348.44 | 355.88 | 339.16 | 354.85 | 656,286 | +7.35(+2.11%) |
Jan 10, 2022 | 359.51 | 361.15 | 340.38 | 347.50 | 1,139,166 | -12.27(-3.41%) |
Jan 07, 2022 | 356.12 | 364.87 | 351.18 | 359.77 | 1,271,491 | +3.20(+0.90%) |
Jan 06, 2022 | 337.88 | 356.75 | 334.85 | 356.57 | 1,232,416 | +21.11(+6.29%) |
Jan 05, 2022 | 331.95 | 341.76 | 331.95 | 335.46 | 1,184,831 | +5.82(+1.77%) |
Jan 04, 2022 | 326.11 | 333.88 | 324.25 | 329.64 | 696,733 | +7.61(+2.36%) |
Jan 03, 2022 | 320.67 | 326.19 | 317.93 | 322.02 | 532,330 | +3.81(+1.20%) |
Dec 31, 2021 | 313.73 | 320.77 | 313.73 | 318.21 | 300,559 | +3.71(+1.18%) |
Dec 30, 2021 | 316.68 | 322.68 | 314.39 | 314.51 | 331,025 | -1.20(-0.38%) |
Dec 29, 2021 | 319.22 | 321.03 | 315.30 | 315.71 | 352,606 | -3.24(-1.01%) |
Dec 28, 2021 | 321.12 | 322.76 | 316.98 | 318.94 | 347,043 | -2.35(-0.73%) |
Dec 27, 2021 | 314.49 | 322.88 | 311.40 | 321.29 | 463,430 | +6.76(+2.15%) |
Dec 23, 2021 | 317.32 | 321.43 | 313.69 | 314.54 | 586,967 | -0.56(-0.18%) |
Dec 22, 2021 | 310.19 | 315.66 | 306.71 | 315.10 | 521,510 | +4.41(+1.42%) |
Dec 21, 2021 | 298.00 | 310.87 | 298.00 | 310.69 | 754,391 | +15.76(+5.34%) |
Dec 20, 2021 | 290.33 | 296.01 | 287.26 | 294.93 | 1,276,783 | -3.61(-1.21%) |
Dec 17, 2021 | 296.39 | 299.19 | 283.47 | 298.54 | 12,259,450 | -0.78(-0.26%) |
Dec 16, 2021 | 301.32 | 306.64 | 296.43 | 299.32 | 1,484,181 | +0.98(+0.33%) |
Dec 15, 2021 | 297.05 | 302.43 | 290.82 | 298.33 | 1,157,135 | +2.79(+0.95%) |
Dec 14, 2021 | 289.09 | 296.90 | 287.30 | 295.54 | 869,104 | +4.76(+1.64%) |
Dec 13, 2021 | 299.54 | 300.57 | 286.69 | 290.78 | 756,671 | -9.00(-3.00%) |
Dec 10, 2021 | 312.48 | 313.95 | 293.83 | 299.77 | 865,950 | -10.45(-3.37%) |
Dec 09, 2021 | 315.02 | 318.75 | 309.24 | 310.23 | 538,978 | -5.40(-1.71%) |
Dec 08, 2021 | 314.12 | 319.07 | 309.19 | 315.63 | 739,742 | +2.57(+0.82%) |
Dec 07, 2021 | 310.46 | 316.73 | 309.56 | 313.06 | 736,511 | +5.86(+1.91%) |
Dec 06, 2021 | 305.25 | 309.19 | 294.15 | 307.20 | 995,754 | +6.69(+2.23%) |
Dec 03, 2021 | 315.61 | 316.45 | 297.50 | 300.51 | 679,265 | -14.19(-4.51%) |
Dec 02, 2021 | 305.46 | 316.22 | 301.04 | 314.71 | 901,505 | +14.65(+4.88%) |