Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 281.63 | 284.11 | 276.87 | 280.42 | 947,397 | -6.12(-2.14%) |
Feb 25, 2022 | 282.00 | 286.67 | 282.54 | 286.54 | 833,450 | +5.15(+1.83%) |
Feb 24, 2022 | 265.99 | 281.40 | 265.99 | 281.39 | 1,064,708 | +7.82(+2.86%) |
Feb 23, 2022 | 283.93 | 287.27 | 273.11 | 273.57 | 570,489 | -8.23(-2.92%) |
Feb 22, 2022 | 287.16 | 291.52 | 280.42 | 281.80 | 682,591 | -6.43(-2.23%) |
Feb 18, 2022 | 288.23 | 0 | +1.73(+0.60%) | |||
Feb 17, 2022 | 296.70 | 298.15 | 284.84 | 286.50 | 535,070 | -11.73(-3.93%) |
Feb 16, 2022 | 295.28 | 299.90 | 293.31 | 298.23 | 601,529 | +1.24(+0.42%) |
Feb 15, 2022 | 292.88 | 297.99 | 291.56 | 296.99 | 574,206 | +8.41(+2.91%) |
Feb 14, 2022 | 287.76 | 292.35 | 286.11 | 288.58 | 620,229 | -0.17(-0.06%) |
Feb 11, 2022 | 292.08 | 294.70 | 287.02 | 288.75 | 580,751 | -2.37(-0.81%) |
Feb 10, 2022 | 295.50 | 301.64 | 289.09 | 291.12 | 572,327 | -11.78(-3.89%) |
Feb 09, 2022 | 309.92 | 309.92 | 300.25 | 302.90 | 527,708 | +0.24(+0.08%) |
Feb 08, 2022 | 270.43 | 310.96 | 270.08 | 302.66 | 1,018,713 | +7.81(+2.65%) |
Feb 07, 2022 | 294.83 | 297.86 | 292.25 | 294.85 | 595,230 | +0.21(+0.07%) |
Feb 04, 2022 | 289.28 | 298.09 | 287.73 | 294.64 | 424,394 | +4.71(+1.62%) |
Feb 03, 2022 | 294.14 | 289.03 | 289.93 | 317,133 | -10.47(-3.49%) | |
Feb 02, 2022 | 299.14 | 301.86 | 294.26 | 300.40 | 394,128 | +4.66(+1.58%) |
Feb 01, 2022 | 294.21 | 296.15 | 288.08 | 295.74 | 381,740 | +1.85(+0.63%) |
Jan 31, 2022 | 287.50 | 294.53 | 293.89 | 651,954 | +6.29(+2.19%) | |
Jan 28, 2022 | 277.60 | 287.78 | 272.76 | 287.60 | 429,859 | +10.42(+3.76%) |
Jan 27, 2022 | 281.98 | 287.23 | 276.81 | 277.18 | 431,946 | -1.64(-0.59%) |
Jan 26, 2022 | 281.74 | 290.07 | 277.06 | 278.82 | 622,605 | +1.22(+0.44%) |
Jan 25, 2022 | 280.55 | 283.95 | 274.81 | 277.60 | 722,110 | -9.43(-3.29%) |
Jan 24, 2022 | 269.89 | 287.86 | 267.66 | 287.03 | 913,541 | +11.95(+4.34%) |
Jan 21, 2022 | 279.71 | 285.38 | 274.85 | 275.08 | 486,754 | -3.65(-1.31%) |
Jan 20, 2022 | 283.12 | 289.44 | 278.30 | 278.73 | 387,159 | -1.32(-0.47%) |
Jan 19, 2022 | 281.45 | 286.53 | 279.75 | 280.05 | 435,884 | +2.00(+0.72%) |
Jan 18, 2022 | 279.94 | 282.46 | 277.75 | 278.05 | 717,235 | -7.96(-2.78%) |
Jan 14, 2022 | 286.01 | 0 | -5.22(-1.79%) | |||
Jan 13, 2022 | 301.72 | 303.17 | 290.66 | 291.23 | 326,956 | -10.46(-3.47%) |
Jan 12, 2022 | 300.59 | 305.83 | 299.78 | 301.69 | 387,629 | +4.01(+1.35%) |
Jan 11, 2022 | 294.28 | 299.25 | 288.20 | 297.68 | 559,462 | +3.99(+1.36%) |
Jan 10, 2022 | 293.62 | 293.97 | 288.12 | 293.69 | 674,087 | -5.70(-1.90%) |
Jan 07, 2022 | 304.95 | 306.25 | 299.00 | 299.39 | 371,498 | -6.84(-2.23%) |
Jan 06, 2022 | 303.00 | 308.83 | 300.30 | 306.23 | 391,861 | +3.02(+1.00%) |
Jan 05, 2022 | 320.77 | 320.86 | 303.19 | 303.21 | 432,717 | -20.20(-6.25%) |
Jan 04, 2022 | 322.93 | 324.99 | 318.83 | 323.41 | 313,639 | +1.45(+0.45%) |
Jan 03, 2022 | 334.53 | 334.53 | 319.98 | 321.96 | 385,545 | -12.36(-3.70%) |
Dec 31, 2021 | 332.00 | 336.40 | 330.98 | 334.32 | 216,956 | +1.52(+0.46%) |
Dec 30, 2021 | 336.87 | 337.90 | 332.69 | 332.80 | 158,703 | -3.50(-1.04%) |
Dec 29, 2021 | 332.80 | 337.49 | 331.80 | 336.30 | 136,039 | +3.46(+1.04%) |
Dec 28, 2021 | 336.94 | 337.64 | 331.35 | 332.84 | 158,116 | -2.74(-0.82%) |
Dec 27, 2021 | 328.04 | 335.60 | 325.34 | 335.58 | 201,326 | +10.05(+3.09%) |
Dec 23, 2021 | 324.77 | 328.96 | 324.70 | 325.53 | 232,021 | +0.87(+0.27%) |
Dec 22, 2021 | 317.25 | 324.82 | 316.35 | 324.66 | 238,917 | +8.42(+2.66%) |
Dec 21, 2021 | 311.77 | 316.31 | 306.78 | 316.24 | 369,126 | +7.53(+2.44%) |
Dec 20, 2021 | 312.24 | 312.31 | 302.55 | 308.71 | 579,502 | -11.36(-3.55%) |
Dec 17, 2021 | 321.70 | 324.75 | 315.14 | 320.07 | 1,103,506 | -6.53(-2.00%) |
Dec 16, 2021 | 328.16 | 333.91 | 323.43 | 326.60 | 540,329 | -0.89(-0.27%) |
Dec 15, 2021 | 314.27 | 328.36 | 311.80 | 327.49 | 483,901 | +13.50(+4.30%) |
Dec 14, 2021 | 315.80 | 316.69 | 307.08 | 313.99 | 369,966 | -6.45(-2.01%) |
Dec 13, 2021 | 321.98 | 323.82 | 317.92 | 320.44 | 432,758 | -1.55(-0.48%) |
Dec 10, 2021 | 313.18 | 322.66 | 311.83 | 321.99 | 440,335 | +10.83(+3.48%) |
Dec 09, 2021 | 318.21 | 318.21 | 310.88 | 311.16 | 252,830 | -7.88(-2.47%) |
Dec 08, 2021 | 317.09 | 322.88 | 315.22 | 319.04 | 398,167 | +3.03(+0.96%) |
Dec 07, 2021 | 313.40 | 319.08 | 312.22 | 316.01 | 550,942 | +8.59(+2.79%) |
Dec 06, 2021 | 308.47 | 310.53 | 303.73 | 307.42 | 319,433 | -1.98(-0.64%) |
Dec 03, 2021 | 321.07 | 321.07 | 305.60 | 309.40 | 331,837 | -9.11(-2.86%) |
Dec 02, 2021 | 306.00 | 320.54 | 305.41 | 318.51 | 492,303 | +11.98(+3.91%) |