Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 287.46 | 290.06 | 284.55 | 288.25 | 1,560,108 | -3.89(-1.33%) |
Feb 25, 2022 | 286.72 | 292.54 | 286.31 | 292.14 | 953,532 | +7.59(+2.67%) |
Feb 24, 2022 | 273.73 | 285.08 | 271.20 | 284.56 | 2,058,655 | +2.14(+0.76%) |
Feb 23, 2022 | 291.27 | 291.34 | 282.08 | 282.42 | 1,441,907 | -4.61(-1.61%) |
Feb 22, 2022 | 291.22 | 292.93 | 284.96 | 287.03 | 1,989,033 | -7.10(-2.41%) |
Feb 18, 2022 | 294.13 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.12 | 300.92 | 294.50 | 295.39 | 1,067,451 | -4.23(-1.41%) |
Feb 16, 2022 | 297.05 | 301.05 | 294.07 | 299.62 | 1,013,597 | +1.09(+0.36%) |
Feb 15, 2022 | 300.67 | 302.48 | 297.17 | 298.53 | 1,367,869 | +3.57(+1.21%) |
Feb 14, 2022 | 291.97 | 296.21 | 290.88 | 294.96 | 1,393,143 | +2.99(+1.02%) |
Feb 11, 2022 | 304.14 | 306.27 | 291.32 | 291.97 | 2,041,852 | -14.41(-4.70%) |
Feb 10, 2022 | 304.40 | 309.98 | 301.73 | 306.38 | 1,460,925 | -4.30(-1.38%) |
Feb 09, 2022 | 310.33 | 315.20 | 307.76 | 310.68 | 1,360,761 | +4.81(+1.57%) |
Feb 08, 2022 | 302.04 | 306.27 | 301.04 | 305.86 | 1,285,016 | +0.63(+0.21%) |
Feb 07, 2022 | 306.30 | 309.20 | 302.31 | 305.23 | 1,381,766 | +1.05(+0.34%) |
Feb 04, 2022 | 300.81 | 307.69 | 296.10 | 304.18 | 2,657,153 | +9.93(+3.37%) |
Feb 03, 2022 | 295.90 | 294.25 | 2,466,678 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.99 | 310.18 | 303.07 | 309.83 | 2,314,463 | +4.03(+1.32%) |
Feb 01, 2022 | 302.91 | 306.99 | 299.76 | 305.80 | 1,778,790 | +3.13(+1.04%) |
Jan 31, 2022 | 293.73 | 302.70 | 302.67 | 1,560,381 | +7.77(+2.63%) | |
Jan 28, 2022 | 286.27 | 295.19 | 283.47 | 294.90 | 1,996,676 | +5.44(+1.88%) |
Jan 27, 2022 | 289.42 | 295.97 | 285.63 | 289.47 | 2,287,827 | +5.46(+1.92%) |
Jan 26, 2022 | 289.70 | 295.53 | 280.69 | 284.01 | 1,890,045 | -1.59(-0.56%) |
Jan 25, 2022 | 289.14 | 291.51 | 284.37 | 285.60 | 1,866,479 | -7.36(-2.51%) |
Jan 24, 2022 | 285.40 | 294.85 | 275.25 | 292.96 | 2,722,168 | +4.63(+1.61%) |
Jan 21, 2022 | 291.22 | 293.72 | 288.08 | 288.33 | 2,307,280 | -3.92(-1.34%) |
Jan 20, 2022 | 302.26 | 306.53 | 291.28 | 292.25 | 2,097,401 | -8.21(-2.73%) |
Jan 19, 2022 | 305.68 | 309.74 | 299.97 | 300.46 | 2,098,089 | -1.39(-0.46%) |
Jan 18, 2022 | 305.49 | 307.87 | 300.37 | 301.85 | 2,519,858 | -10.78(-3.45%) |
Jan 14, 2022 | 312.63 | 0 | -11.97(-3.69%) | |||
Jan 13, 2022 | 335.44 | 336.64 | 322.28 | 324.60 | 1,293,654 | -10.84(-3.23%) |
Jan 12, 2022 | 333.91 | 339.23 | 332.33 | 335.44 | 1,638,638 | +4.83(+1.46%) |
Jan 11, 2022 | 326.17 | 330.98 | 321.87 | 330.61 | 1,060,710 | +4.54(+1.39%) |
Jan 10, 2022 | 339.28 | 339.37 | 323.61 | 326.06 | 1,919,519 | -18.48(-5.36%) |
Jan 07, 2022 | 344.62 | 347.00 | 339.83 | 344.55 | 964,684 | -0.45(-0.13%) |
Jan 06, 2022 | 346.56 | 347.11 | 342.67 | 344.99 | 1,129,281 | -0.70(-0.20%) |
Jan 05, 2022 | 356.26 | 357.88 | 345.68 | 345.69 | 2,137,723 | -15.29(-4.24%) |
Jan 04, 2022 | 361.22 | 363.04 | 357.37 | 360.98 | 1,043,231 | +1.53(+0.42%) |
Jan 03, 2022 | 357.71 | 363.25 | 356.18 | 359.46 | 1,057,677 | +0.09(+0.02%) |
Dec 31, 2021 | 356.90 | 360.48 | 356.70 | 359.37 | 631,516 | +2.78(+0.78%) |
Dec 30, 2021 | 359.18 | 361.47 | 356.36 | 356.59 | 520,392 | -2.66(-0.74%) |
Dec 29, 2021 | 357.04 | 360.86 | 356.65 | 359.25 | 590,692 | +2.21(+0.62%) |
Dec 28, 2021 | 359.12 | 359.98 | 356.84 | 357.04 | 555,542 | -1.43(-0.40%) |
Dec 27, 2021 | 355.29 | 358.97 | 355.29 | 358.47 | 569,704 | +3.18(+0.90%) |
Dec 23, 2021 | 351.31 | 357.19 | 351.31 | 355.28 | 925,207 | +4.16(+1.19%) |
Dec 22, 2021 | 342.97 | 351.32 | 342.92 | 351.12 | 1,090,426 | +8.69(+2.54%) |
Dec 21, 2021 | 338.77 | 343.56 | 337.14 | 342.43 | 1,021,935 | +7.00(+2.09%) |
Dec 20, 2021 | 332.19 | 336.02 | 330.19 | 335.43 | 1,158,978 | -0.41(-0.12%) |
Dec 17, 2021 | 349.62 | 351.15 | 333.40 | 335.84 | 2,720,481 | -16.23(-4.61%) |
Dec 16, 2021 | 355.99 | 358.44 | 349.68 | 352.07 | 1,431,033 | -2.37(-0.67%) |
Dec 15, 2021 | 345.83 | 354.64 | 344.66 | 354.44 | 1,071,535 | +8.12(+2.34%) |
Dec 14, 2021 | 347.53 | 347.53 | 342.55 | 346.32 | 1,174,210 | -3.48(-0.99%) |
Dec 13, 2021 | 349.65 | 351.87 | 347.47 | 349.80 | 1,150,196 | -1.02(-0.29%) |
Dec 10, 2021 | 348.67 | 352.09 | 344.92 | 350.82 | 867,163 | +5.39(+1.56%) |
Dec 09, 2021 | 344.98 | 350.46 | 344.78 | 345.43 | 1,023,937 | -0.30(-0.09%) |
Dec 08, 2021 | 343.26 | 346.56 | 340.95 | 345.73 | 972,646 | +2.44(+0.71%) |
Dec 07, 2021 | 337.09 | 347.28 | 337.09 | 343.30 | 1,384,402 | +11.74(+3.54%) |
Dec 06, 2021 | 327.70 | 333.65 | 327.46 | 331.56 | 1,395,747 | +6.07(+1.86%) |
Dec 03, 2021 | 329.37 | 337.19 | 320.53 | 325.49 | 1,507,859 | +0.61(+0.19%) |
Dec 02, 2021 | 318.07 | 326.67 | 316.96 | 324.88 | 1,078,665 | +9.07(+2.87%) |