Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 307.70 | 316.01 | 304.30 | 312.39 | 1,083,580 | +1.24(+0.40%) |
Feb 25, 2022 | 306.09 | 312.18 | 304.00 | 311.15 | 1,040,633 | +3.35(+1.09%) |
Feb 24, 2022 | 279.53 | 309.46 | 275.00 | 307.80 | 1,498,338 | +22.27(+7.80%) |
Feb 23, 2022 | 294.20 | 298.25 | 285.13 | 285.53 | 1,147,635 | -3.94(-1.36%) |
Feb 22, 2022 | 287.15 | 294.43 | 283.99 | 289.47 | 1,321,080 | +1.84(+0.64%) |
Feb 18, 2022 | 287.63 | 0 | -5.68(-1.94%) | |||
Feb 17, 2022 | 318.59 | 319.63 | 292.36 | 293.31 | 1,302,622 | -13.48(-4.39%) |
Feb 16, 2022 | 302.66 | 308.12 | 297.87 | 306.79 | 995,177 | +0.64(+0.21%) |
Feb 15, 2022 | 299.99 | 306.41 | 298.77 | 306.15 | 819,515 | +11.19(+3.79%) |
Feb 14, 2022 | 293.70 | 300.16 | 290.87 | 294.96 | 826,555 | -0.33(-0.11%) |
Feb 11, 2022 | 311.91 | 314.74 | 293.17 | 295.29 | 963,820 | -15.86(-5.10%) |
Feb 10, 2022 | 314.02 | 321.82 | 308.28 | 311.15 | 878,691 | -13.03(-4.02%) |
Feb 09, 2022 | 314.07 | 324.52 | 312.68 | 324.18 | 832,510 | +15.07(+4.88%) |
Feb 08, 2022 | 302.98 | 310.94 | 302.25 | 309.11 | 607,561 | +3.97(+1.30%) |
Feb 07, 2022 | 309.52 | 313.54 | 303.83 | 305.14 | 829,800 | -3.75(-1.21%) |
Feb 04, 2022 | 302.08 | 311.97 | 300.14 | 308.89 | 771,489 | +5.38(+1.77%) |
Feb 03, 2022 | 308.65 | 301.63 | 303.51 | 868,224 | -12.12(-3.84%) | |
Feb 02, 2022 | 314.91 | 316.33 | 310.02 | 315.63 | 690,008 | +3.81(+1.22%) |
Feb 01, 2022 | 311.84 | 313.24 | 305.81 | 311.82 | 822,118 | +1.32(+0.43%) |
Jan 31, 2022 | 296.36 | 310.84 | 310.50 | 925,690 | +14.15(+4.77%) | |
Jan 28, 2022 | 286.41 | 296.87 | 279.43 | 296.35 | 1,107,996 | +10.99(+3.85%) |
Jan 27, 2022 | 293.46 | 294.87 | 282.34 | 285.36 | 984,215 | -3.20(-1.11%) |
Jan 26, 2022 | 298.92 | 303.87 | 282.89 | 288.56 | 1,224,884 | -3.10(-1.06%) |
Jan 25, 2022 | 297.72 | 303.50 | 290.35 | 291.66 | 912,402 | -16.68(-5.41%) |
Jan 24, 2022 | 299.97 | 308.76 | 287.31 | 308.34 | 1,374,816 | +5.03(+1.66%) |
Jan 21, 2022 | 309.25 | 314.95 | 303.00 | 303.31 | 1,152,877 | -6.65(-2.15%) |
Jan 20, 2022 | 314.93 | 322.69 | 309.48 | 309.96 | 657,016 | -2.18(-0.70%) |
Jan 19, 2022 | 314.61 | 319.99 | 311.52 | 312.14 | 770,297 | -1.34(-0.43%) |
Jan 18, 2022 | 318.22 | 320.40 | 312.01 | 313.48 | 878,040 | -12.68(-3.89%) |
Jan 14, 2022 | 326.16 | 0 | -1.35(-0.41%) | |||
Jan 13, 2022 | 340.42 | 342.87 | 326.45 | 327.51 | 803,315 | -11.08(-3.27%) |
Jan 12, 2022 | 343.92 | 346.79 | 335.89 | 338.59 | 781,478 | -1.79(-0.53%) |
Jan 11, 2022 | 326.54 | 342.33 | 326.54 | 340.38 | 1,068,473 | +10.75(+3.26%) |
Jan 10, 2022 | 322.77 | 330.15 | 318.77 | 329.63 | 986,876 | -0.73(-0.22%) |
Jan 07, 2022 | 341.67 | 345.06 | 330.11 | 330.36 | 902,205 | -14.61(-4.24%) |
Jan 06, 2022 | 336.50 | 348.43 | 335.20 | 344.97 | 977,141 | +5.20(+1.53%) |
Jan 05, 2022 | 349.95 | 354.87 | 339.27 | 339.77 | 968,520 | -13.22(-3.75%) |
Jan 04, 2022 | 360.10 | 361.46 | 345.41 | 352.99 | 895,211 | -8.11(-2.25%) |
Jan 03, 2022 | 367.13 | 371.73 | 358.64 | 361.10 | 674,812 | -7.40(-2.01%) |
Dec 31, 2021 | 370.48 | 370.48 | 367.03 | 368.50 | 654,740 | -2.31(-0.62%) |
Dec 30, 2021 | 374.16 | 375.00 | 370.19 | 370.81 | 386,928 | -2.63(-0.70%) |
Dec 29, 2021 | 372.05 | 374.48 | 368.37 | 373.44 | 530,915 | +1.29(+0.35%) |
Dec 28, 2021 | 376.92 | 377.60 | 369.98 | 372.15 | 471,826 | -3.44(-0.92%) |
Dec 27, 2021 | 368.37 | 375.72 | 368.36 | 375.59 | 893,860 | +9.44(+2.58%) |
Dec 23, 2021 | 364.37 | 368.89 | 363.75 | 366.15 | 407,893 | +1.32(+0.36%) |
Dec 22, 2021 | 359.07 | 365.33 | 359.07 | 364.83 | 475,701 | +5.62(+1.57%) |
Dec 21, 2021 | 359.21 | 359.75 | 344.57 | 359.21 | 814,734 | +13.10(+3.78%) |
Dec 20, 2021 | 341.98 | 346.93 | 340.00 | 346.11 | 731,458 | -1.93(-0.55%) |
Dec 17, 2021 | 346.72 | 355.00 | 342.20 | 348.04 | 2,170,821 | -4.88(-1.38%) |
Dec 16, 2021 | 363.08 | 365.84 | 351.80 | 352.92 | 890,919 | -8.38(-2.32%) |
Dec 15, 2021 | 347.02 | 362.00 | 345.87 | 361.30 | 1,248,047 | +15.37(+4.44%) |
Dec 14, 2021 | 354.97 | 357.88 | 341.93 | 345.93 | 940,315 | -16.30(-4.50%) |
Dec 13, 2021 | 362.59 | 365.18 | 360.57 | 362.23 | 727,346 | -0.11(-0.03%) |
Dec 10, 2021 | 358.68 | 362.78 | 355.76 | 362.34 | 882,329 | +7.86(+2.22%) |
Dec 09, 2021 | 361.55 | 364.61 | 354.26 | 354.48 | 538,173 | -9.88(-2.71%) |
Dec 08, 2021 | 357.44 | 365.16 | 353.20 | 364.36 | 624,285 | +8.16(+2.29%) |
Dec 07, 2021 | 352.16 | 359.64 | 352.01 | 356.20 | 1,223,243 | +10.75(+3.11%) |
Dec 06, 2021 | 343.78 | 346.47 | 334.11 | 345.45 | 935,023 | +0.89(+0.26%) |
Dec 03, 2021 | 350.20 | 352.13 | 339.10 | 344.56 | 1,098,785 | -5.11(-1.46%) |
Dec 02, 2021 | 354.80 | 365.38 | 354.80 | 349.67 | 1,590,554 | +14.92(+4.46%) |