Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 285.85 | 288.43 | 282.94 | 286.63 | 1,568,936 | -3.87(-1.33%) |
Feb 25, 2022 | 285.11 | 290.89 | 284.70 | 290.50 | 958,928 | +7.55(+2.67%) |
Feb 24, 2022 | 272.19 | 283.48 | 269.67 | 282.95 | 2,070,305 | +2.12(+0.76%) |
Feb 23, 2022 | 289.63 | 289.70 | 280.49 | 280.83 | 1,450,067 | -4.59(-1.61%) |
Feb 22, 2022 | 289.58 | 291.28 | 283.36 | 285.42 | 2,000,289 | -7.06(-2.41%) |
Feb 18, 2022 | 292.47 | 0 | -1.25(-0.43%) | |||
Feb 17, 2022 | 296.44 | 299.23 | 292.85 | 293.73 | 1,073,492 | -4.21(-1.41%) |
Feb 16, 2022 | 295.38 | 299.35 | 292.41 | 297.94 | 1,019,334 | +1.08(+0.36%) |
Feb 15, 2022 | 298.98 | 300.77 | 295.49 | 296.85 | 1,375,610 | +3.55(+1.21%) |
Feb 14, 2022 | 290.33 | 294.55 | 289.25 | 293.30 | 1,401,027 | +2.97(+1.02%) |
Feb 11, 2022 | 302.43 | 304.55 | 289.68 | 290.33 | 2,053,407 | -14.33(-4.70%) |
Feb 10, 2022 | 302.68 | 308.23 | 300.03 | 304.65 | 1,469,192 | -4.28(-1.38%) |
Feb 09, 2022 | 308.58 | 313.43 | 306.03 | 308.93 | 1,368,462 | +4.79(+1.57%) |
Feb 08, 2022 | 300.34 | 304.55 | 299.34 | 304.14 | 1,292,288 | +0.63(+0.21%) |
Feb 07, 2022 | 304.58 | 307.46 | 300.61 | 303.51 | 1,389,586 | +1.04(+0.34%) |
Feb 04, 2022 | 299.12 | 305.96 | 294.43 | 302.47 | 2,672,191 | +9.87(+3.37%) |
Feb 03, 2022 | 294.24 | 292.60 | 2,480,638 | -15.49(-5.03%) | ||
Feb 02, 2022 | 306.25 | 308.44 | 301.36 | 308.09 | 2,327,561 | +4.01(+1.32%) |
Feb 01, 2022 | 301.21 | 305.26 | 298.07 | 304.08 | 1,788,856 | +3.12(+1.04%) |
Jan 31, 2022 | 292.07 | 301.00 | 300.97 | 1,569,212 | +7.72(+2.63%) | |
Jan 28, 2022 | 284.66 | 293.53 | 281.87 | 293.24 | 2,007,975 | +5.40(+1.88%) |
Jan 27, 2022 | 287.79 | 294.31 | 284.02 | 287.84 | 2,300,774 | +5.43(+1.92%) |
Jan 26, 2022 | 288.07 | 293.87 | 279.11 | 282.41 | 1,900,741 | -1.58(-0.56%) |
Jan 25, 2022 | 287.51 | 289.88 | 282.77 | 284.00 | 1,877,042 | -7.32(-2.51%) |
Jan 24, 2022 | 283.79 | 293.19 | 273.70 | 291.31 | 2,737,574 | +4.60(+1.61%) |
Jan 21, 2022 | 289.58 | 292.07 | 286.46 | 286.71 | 2,320,337 | -3.90(-1.34%) |
Jan 20, 2022 | 300.56 | 304.81 | 289.64 | 290.61 | 2,109,271 | -8.17(-2.73%) |
Jan 19, 2022 | 303.96 | 307.99 | 298.28 | 298.77 | 2,109,963 | -1.38(-0.46%) |
Jan 18, 2022 | 303.77 | 306.14 | 298.68 | 300.15 | 2,534,118 | -10.71(-3.45%) |
Jan 14, 2022 | 310.87 | 0 | -11.90(-3.69%) | |||
Jan 13, 2022 | 333.55 | 334.75 | 320.46 | 322.77 | 1,300,975 | -10.78(-3.23%) |
Jan 12, 2022 | 332.03 | 337.32 | 330.46 | 333.55 | 1,647,911 | +4.81(+1.46%) |
Jan 11, 2022 | 324.33 | 329.11 | 320.06 | 328.75 | 1,066,712 | +4.52(+1.39%) |
Jan 10, 2022 | 337.37 | 337.46 | 321.79 | 324.23 | 1,930,382 | -18.38(-5.36%) |
Jan 07, 2022 | 342.68 | 345.05 | 337.92 | 342.61 | 970,143 | -0.44(-0.13%) |
Jan 06, 2022 | 344.61 | 345.16 | 340.75 | 343.05 | 1,135,672 | -0.69(-0.20%) |
Jan 05, 2022 | 354.26 | 355.86 | 343.74 | 343.75 | 2,149,821 | -15.20(-4.24%) |
Jan 04, 2022 | 359.19 | 361.00 | 355.36 | 358.95 | 1,049,135 | +1.51(+0.42%) |
Jan 03, 2022 | 355.70 | 361.21 | 354.17 | 357.44 | 1,063,663 | +0.09(+0.02%) |
Dec 31, 2021 | 354.90 | 358.45 | 354.69 | 357.35 | 635,090 | +2.76(+0.78%) |
Dec 30, 2021 | 357.15 | 359.43 | 354.36 | 354.59 | 523,337 | -2.65(-0.74%) |
Dec 29, 2021 | 355.03 | 358.82 | 354.64 | 357.23 | 594,035 | +2.20(+0.62%) |
Dec 28, 2021 | 357.10 | 357.95 | 354.83 | 355.03 | 558,686 | -1.42(-0.40%) |
Dec 27, 2021 | 353.29 | 356.95 | 353.29 | 356.45 | 572,928 | +3.17(+0.90%) |
Dec 23, 2021 | 349.34 | 355.18 | 349.34 | 353.28 | 930,443 | +4.14(+1.19%) |
Dec 22, 2021 | 341.04 | 349.34 | 340.99 | 349.14 | 1,096,597 | +8.64(+2.54%) |
Dec 21, 2021 | 336.87 | 341.62 | 335.24 | 340.50 | 1,027,719 | +6.96(+2.09%) |
Dec 20, 2021 | 330.32 | 334.13 | 328.33 | 333.54 | 1,165,537 | -0.41(-0.12%) |
Dec 17, 2021 | 347.66 | 349.17 | 331.53 | 333.95 | 2,735,877 | -16.14(-4.61%) |
Dec 16, 2021 | 353.99 | 356.42 | 347.71 | 350.09 | 1,439,132 | -2.36(-0.67%) |
Dec 15, 2021 | 343.88 | 352.65 | 342.72 | 352.44 | 1,077,599 | +8.07(+2.34%) |
Dec 14, 2021 | 345.57 | 345.57 | 340.62 | 344.37 | 1,180,855 | -3.46(-0.99%) |
Dec 13, 2021 | 347.69 | 349.89 | 345.51 | 347.83 | 1,156,705 | -1.01(-0.29%) |
Dec 10, 2021 | 346.71 | 350.11 | 342.98 | 348.84 | 872,070 | +5.36(+1.56%) |
Dec 09, 2021 | 343.04 | 348.49 | 342.84 | 343.49 | 1,029,732 | -0.30(-0.09%) |
Dec 08, 2021 | 341.32 | 344.61 | 339.04 | 343.79 | 978,151 | +2.42(+0.71%) |
Dec 07, 2021 | 335.19 | 345.32 | 335.19 | 341.36 | 1,392,237 | +11.67(+3.54%) |
Dec 06, 2021 | 325.86 | 331.77 | 325.62 | 329.69 | 1,403,646 | +6.03(+1.86%) |
Dec 03, 2021 | 327.52 | 335.29 | 318.73 | 323.66 | 1,516,392 | +0.61(+0.19%) |
Dec 02, 2021 | 316.29 | 324.83 | 315.18 | 323.05 | 1,084,769 | +9.01(+2.87%) |