Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 270.35 | 289.25 | 270.35 | 287.23 | 412,901 | +12.75(+4.65%) |
Feb 25, 2022 | 263.65 | 275.07 | 263.37 | 274.48 | 206,616 | +9.99(+3.78%) |
Feb 24, 2022 | 246.73 | 265.16 | 234.86 | 264.49 | 222,713 | +8.23(+3.21%) |
Feb 23, 2022 | 261.85 | 263.12 | 256.25 | 256.26 | 200,012 | -0.81(-0.32%) |
Feb 22, 2022 | 263.29 | 268.83 | 255.59 | 257.07 | 420,499 | -10.87(-4.06%) |
Feb 18, 2022 | 267.94 | 0 | -0.03(-0.01%) | |||
Feb 17, 2022 | 273.02 | 273.02 | 267.31 | 267.97 | 290,335 | -6.78(-2.47%) |
Feb 16, 2022 | 273.85 | 275.82 | 267.43 | 274.75 | 156,189 | -2.28(-0.82%) |
Feb 15, 2022 | 275.15 | 279.50 | 274.47 | 277.03 | 144,622 | +8.21(+3.05%) |
Feb 14, 2022 | 263.28 | 275.46 | 263.28 | 268.82 | 389,615 | +4.11(+1.55%) |
Feb 11, 2022 | 274.58 | 279.97 | 259.59 | 264.71 | 629,100 | -15.44(-5.51%) |
Feb 10, 2022 | 280.11 | 293.37 | 278.29 | 280.15 | 235,134 | -10.23(-3.52%) |
Feb 09, 2022 | 287.81 | 295.43 | 285.61 | 290.38 | 244,560 | +6.72(+2.37%) |
Feb 08, 2022 | 277.88 | 289.16 | 277.88 | 283.66 | 186,120 | +5.80(+2.09%) |
Feb 07, 2022 | 283.78 | 286.38 | 271.09 | 277.86 | 229,297 | -5.97(-2.10%) |
Feb 04, 2022 | 290.91 | 295.53 | 274.54 | 283.83 | 428,137 | -7.17(-2.46%) |
Feb 03, 2022 | 296.25 | 291.00 | 600,020 | -8.00(-2.68%) | ||
Feb 02, 2022 | 302.00 | 304.49 | 278.99 | 299.00 | 480,170 | -0.72(-0.24%) |
Feb 01, 2022 | 289.79 | 295.93 | 287.50 | 299.72 | 661,903 | +15.44(+5.43%) |
Jan 31, 2022 | 270.66 | 284.64 | 284.28 | 257,293 | +13.96(+5.16%) | |
Jan 28, 2022 | 266.14 | 270.90 | 258.67 | 270.32 | 357,226 | +4.17(+1.57%) |
Jan 27, 2022 | 282.62 | 288.99 | 263.00 | 266.15 | 300,615 | -15.08(-5.36%) |
Jan 26, 2022 | 292.77 | 299.30 | 280.16 | 281.23 | 498,229 | -4.41(-1.54%) |
Jan 25, 2022 | 303.47 | 303.47 | 278.20 | 285.64 | 475,511 | -10.19(-3.44%) |
Jan 24, 2022 | 275.47 | 298.46 | 267.01 | 295.83 | 611,676 | +23.09(+8.47%) |
Jan 21, 2022 | 280.30 | 286.82 | 272.20 | 272.74 | 365,651 | -14.27(-4.97%) |
Jan 20, 2022 | 287.44 | 296.24 | 282.59 | 287.01 | 997,261 | +4.82(+1.71%) |
Jan 19, 2022 | 278.88 | 286.07 | 273.50 | 282.19 | 612,578 | +3.03(+1.09%) |
Jan 18, 2022 | 269.84 | 282.05 | 267.95 | 279.16 | 427,415 | +2.56(+0.93%) |
Jan 14, 2022 | 276.60 | 0 | +5.90(+2.18%) | |||
Jan 13, 2022 | 283.99 | 285.00 | 269.50 | 270.70 | 275,956 | -12.35(-4.36%) |
Jan 12, 2022 | 283.19 | 291.92 | 279.18 | 283.05 | 270,721 | +3.91(+1.40%) |
Jan 11, 2022 | 285.32 | 285.97 | 272.51 | 279.14 | 333,567 | -5.38(-1.89%) |
Jan 10, 2022 | 278.37 | 284.91 | 268.73 | 284.52 | 431,788 | +1.74(+0.62%) |
Jan 07, 2022 | 294.13 | 297.57 | 282.34 | 282.78 | 287,694 | -11.99(-4.07%) |
Jan 06, 2022 | 295.89 | 298.40 | 290.76 | 294.77 | 276,072 | +2.19(+0.75%) |
Jan 05, 2022 | 314.29 | 315.40 | 291.08 | 292.58 | 430,905 | -25.25(-7.94%) |
Jan 04, 2022 | 317.26 | 322.28 | 310.12 | 317.83 | 264,600 | +3.84(+1.22%) |
Jan 03, 2022 | 336.44 | 342.99 | 310.86 | 313.99 | 314,784 | -23.04(-6.84%) |
Dec 31, 2021 | 331.48 | 339.30 | 330.45 | 337.03 | 236,505 | +4.19(+1.26%) |
Dec 30, 2021 | 336.00 | 340.81 | 332.63 | 332.84 | 137,619 | -2.57(-0.77%) |
Dec 29, 2021 | 330.82 | 336.97 | 328.53 | 335.41 | 132,363 | +5.22(+1.58%) |
Dec 28, 2021 | 333.05 | 336.80 | 327.77 | 330.19 | 163,632 | -2.86(-0.86%) |
Dec 27, 2021 | 323.80 | 335.35 | 323.80 | 333.05 | 195,526 | +9.52(+2.94%) |
Dec 23, 2021 | 315.37 | 325.18 | 315.37 | 323.53 | 140,359 | +9.77(+3.11%) |
Dec 22, 2021 | 315.02 | 317.39 | 310.04 | 313.76 | 157,282 | -1.26(-0.40%) |
Dec 21, 2021 | 315.02 | 315.98 | 302.56 | 315.02 | 190,323 | +13.54(+4.49%) |
Dec 20, 2021 | 299.50 | 303.98 | 288.23 | 301.48 | 267,394 | -3.55(-1.16%) |
Dec 17, 2021 | 310.09 | 313.85 | 301.35 | 305.03 | 481,963 | -5.95(-1.91%) |
Dec 16, 2021 | 336.42 | 337.96 | 309.07 | 310.98 | 361,896 | -16.61(-5.07%) |
Dec 15, 2021 | 321.77 | 327.99 | 316.01 | 327.59 | 293,474 | +6.88(+2.15%) |
Dec 14, 2021 | 321.38 | 328.15 | 315.94 | 320.71 | 253,602 | -5.28(-1.62%) |
Dec 13, 2021 | 333.21 | 334.97 | 325.15 | 325.99 | 200,881 | -2.72(-0.83%) |
Dec 10, 2021 | 329.95 | 334.95 | 327.18 | 328.71 | 161,056 | -1.12(-0.34%) |
Dec 09, 2021 | 332.03 | 338.51 | 328.92 | 329.83 | 194,169 | -0.51(-0.15%) |
Dec 08, 2021 | 336.15 | 338.00 | 327.15 | 330.34 | 227,360 | -4.96(-1.48%) |
Dec 07, 2021 | 325.46 | 344.44 | 320.46 | 335.30 | 422,506 | +16.49(+5.17%) |
Dec 06, 2021 | 322.99 | 322.99 | 312.35 | 318.81 | 237,002 | +0.14(+0.04%) |
Dec 03, 2021 | 321.63 | 324.38 | 313.97 | 318.67 | 206,618 | -0.59(-0.18%) |
Dec 02, 2021 | 319.26 | 321.39 | 312.17 | 319.26 | 385,987 | +3.11(+0.98%) |