Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 318.88 | 320.20 | 313.52 | 315.70 | 1,170,212 | -6.83(-2.12%) |
Feb 25, 2022 | 314.72 | 322.55 | 315.54 | 322.53 | 944,546 | +9.84(+3.15%) |
Feb 24, 2022 | 310.32 | 314.17 | 304.83 | 312.69 | 1,676,110 | -1.62(-0.52%) |
Feb 23, 2022 | 331.86 | 331.86 | 313.26 | 314.31 | 1,509,273 | +9.84(+3.23%) |
Feb 22, 2022 | 304.94 | 307.47 | 302.42 | 304.46 | 902,261 | -1.05(-0.34%) |
Feb 18, 2022 | 305.51 | 0 | -2.22(-0.72%) | |||
Feb 17, 2022 | 312.11 | 312.11 | 307.48 | 307.74 | 779,709 | -5.03(-1.61%) |
Feb 16, 2022 | 313.57 | 314.44 | 308.57 | 312.77 | 563,169 | +0.12(+0.04%) |
Feb 15, 2022 | 318.18 | 319.09 | 311.83 | 312.65 | 788,572 | -3.60(-1.14%) |
Feb 14, 2022 | 318.29 | 321.23 | 315.11 | 316.26 | 764,538 | -2.25(-0.71%) |
Feb 11, 2022 | 319.62 | 321.52 | 314.61 | 318.51 | 622,989 | -0.82(-0.26%) |
Feb 10, 2022 | 323.33 | 326.87 | 317.52 | 319.32 | 711,276 | -8.98(-2.74%) |
Feb 09, 2022 | 325.79 | 328.64 | 323.87 | 328.31 | 593,055 | +6.00(+1.86%) |
Feb 08, 2022 | 323.23 | 325.14 | 320.43 | 322.30 | 622,468 | -0.28(-0.09%) |
Feb 07, 2022 | 322.67 | 324.31 | 320.04 | 322.58 | 695,138 | -0.09(-0.03%) |
Feb 04, 2022 | 324.56 | 326.81 | 321.02 | 322.67 | 887,038 | -3.98(-1.22%) |
Feb 03, 2022 | 327.45 | 328.70 | 326.65 | 633,023 | -2.69(-0.82%) | |
Feb 02, 2022 | 317.64 | 329.46 | 316.57 | 329.35 | 1,148,948 | +13.36(+4.23%) |
Feb 01, 2022 | 319.81 | 319.88 | 311.69 | 315.99 | 788,214 | -2.84(-0.89%) |
Jan 31, 2022 | 320.17 | 316.56 | 318.83 | 1,065,077 | -1.81(-0.57%) | |
Jan 28, 2022 | 308.71 | 320.66 | 303.20 | 320.64 | 991,706 | +12.72(+4.13%) |
Jan 27, 2022 | 309.84 | 314.48 | 305.19 | 307.92 | 1,038,845 | -1.71(-0.55%) |
Jan 26, 2022 | 313.33 | 318.14 | 307.40 | 309.62 | 835,444 | -3.84(-1.23%) |
Jan 25, 2022 | 311.07 | 315.49 | 307.08 | 313.46 | 941,913 | +0.33(+0.11%) |
Jan 24, 2022 | 313.48 | 313.84 | 303.24 | 313.13 | 1,051,703 | -1.09(-0.35%) |
Jan 21, 2022 | 315.55 | 316.82 | 311.24 | 314.22 | 932,271 | +0.83(+0.26%) |
Jan 20, 2022 | 317.03 | 322.38 | 312.63 | 313.39 | 841,456 | -4.11(-1.29%) |
Jan 19, 2022 | 320.29 | 324.26 | 317.35 | 317.50 | 777,039 | -2.39(-0.75%) |
Jan 18, 2022 | 321.02 | 321.38 | 316.42 | 319.89 | 1,004,108 | -1.83(-0.57%) |
Jan 14, 2022 | 321.73 | 0 | -2.30(-0.71%) | |||
Jan 13, 2022 | 326.74 | 327.93 | 323.19 | 324.03 | 613,354 | -2.71(-0.83%) |
Jan 12, 2022 | 321.93 | 327.93 | 321.93 | 326.74 | 586,105 | +4.07(+1.26%) |
Jan 11, 2022 | 320.61 | 323.40 | 317.27 | 322.67 | 641,061 | +2.69(+0.84%) |
Jan 10, 2022 | 316.32 | 321.57 | 316.19 | 319.97 | 603,008 | +3.48(+1.10%) |
Jan 07, 2022 | 323.69 | 325.08 | 316.28 | 316.50 | 812,945 | -8.39(-2.58%) |
Jan 06, 2022 | 323.69 | 326.18 | 319.62 | 324.88 | 722,402 | +3.18(+0.99%) |
Jan 05, 2022 | 323.63 | 325.02 | 318.06 | 321.71 | 752,093 | -2.90(-0.89%) |
Jan 04, 2022 | 324.61 | 327.12 | 323.29 | 324.61 | 878,118 | -0.22(-0.07%) |
Jan 03, 2022 | 331.91 | 332.04 | 319.80 | 324.83 | 865,797 | -8.25(-2.48%) |
Dec 31, 2021 | 331.64 | 335.57 | 331.34 | 333.08 | 491,579 | +1.87(+0.56%) |
Dec 30, 2021 | 331.69 | 332.64 | 328.72 | 331.21 | 489,861 | -0.14(-0.04%) |
Dec 29, 2021 | 330.27 | 331.98 | 327.96 | 331.36 | 495,485 | +1.78(+0.54%) |
Dec 28, 2021 | 327.33 | 329.68 | 326.64 | 329.58 | 559,745 | +1.62(+0.49%) |
Dec 27, 2021 | 323.25 | 327.97 | 322.35 | 327.96 | 472,441 | +5.65(+1.75%) |
Dec 23, 2021 | 324.18 | 324.39 | 319.66 | 322.31 | 596,249 | -2.65(-0.82%) |
Dec 22, 2021 | 323.16 | 325.93 | 322.56 | 324.96 | 541,572 | +3.24(+1.01%) |
Dec 21, 2021 | 325.67 | 328.44 | 320.76 | 321.73 | 825,031 | -3.72(-1.14%) |
Dec 20, 2021 | 322.04 | 326.47 | 318.05 | 325.44 | 678,871 | +3.76(+1.17%) |
Dec 17, 2021 | 323.45 | 328.11 | 321.17 | 321.68 | 1,540,500 | -1.12(-0.35%) |
Dec 16, 2021 | 320.88 | 323.89 | 318.51 | 322.80 | 1,002,411 | +1.33(+0.41%) |
Dec 15, 2021 | 316.58 | 322.91 | 316.58 | 321.47 | 937,740 | +8.19(+2.61%) |
Dec 14, 2021 | 316.50 | 316.86 | 309.04 | 313.28 | 1,089,217 | -0.82(-0.26%) |
Dec 13, 2021 | 307.31 | 315.94 | 306.99 | 314.10 | 917,649 | +6.38(+2.07%) |
Dec 10, 2021 | 303.74 | 308.19 | 302.81 | 307.72 | 783,042 | +5.04(+1.67%) |
Dec 09, 2021 | 303.73 | 305.05 | 301.63 | 302.68 | 1,156,792 | -0.98(-0.32%) |
Dec 08, 2021 | 300.91 | 304.21 | 297.74 | 303.66 | 665,362 | +2.79(+0.93%) |
Dec 07, 2021 | 301.50 | 304.52 | 299.87 | 300.88 | 761,039 | +0.67(+0.22%) |
Dec 06, 2021 | 298.16 | 301.18 | 295.35 | 300.20 | 891,263 | +3.68(+1.24%) |
Dec 03, 2021 | 297.10 | 298.20 | 293.04 | 296.52 | 705,390 | +0.31(+0.10%) |
Dec 02, 2021 | 290.82 | 299.43 | 290.04 | 296.22 | 815,643 | +8.28(+2.87%) |