Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 294.11 | 301.64 | 294.11 | 301.54 | 45,180 | +3.74(+1.26%) |
Feb 25, 2022 | 291.21 | 297.95 | 293.06 | 297.80 | 24,201 | +6.05(+2.08%) |
Feb 24, 2022 | 293.11 | 293.40 | 286.12 | 291.75 | 50,514 | -1.36(-0.46%) |
Feb 23, 2022 | 302.26 | 302.26 | 291.89 | 293.11 | 34,098 | -7.65(-2.54%) |
Feb 22, 2022 | 303.73 | 304.62 | 298.43 | 300.75 | 31,374 | -3.19(-1.05%) |
Feb 18, 2022 | 303.94 | 0 | -0.97(-0.32%) | |||
Feb 17, 2022 | 307.80 | 310.43 | 302.45 | 304.91 | 32,916 | -5.40(-1.74%) |
Feb 16, 2022 | 306.96 | 311.14 | 305.24 | 310.31 | 36,988 | +4.52(+1.48%) |
Feb 15, 2022 | 297.06 | 307.87 | 296.05 | 305.79 | 33,919 | +9.30(+3.14%) |
Feb 14, 2022 | 297.02 | 298.59 | 293.96 | 296.49 | 45,458 | -0.39(-0.13%) |
Feb 11, 2022 | 291.18 | 300.02 | 289.83 | 296.88 | 41,875 | +7.71(+2.66%) |
Feb 10, 2022 | 287.44 | 294.50 | 286.92 | 289.18 | 38,777 | +0.52(+0.18%) |
Feb 09, 2022 | 288.89 | 289.95 | 284.93 | 288.65 | 39,851 | +1.02(+0.36%) |
Feb 08, 2022 | 283.74 | 289.05 | 282.19 | 287.63 | 35,760 | +3.41(+1.20%) |
Feb 07, 2022 | 282.79 | 287.67 | 282.79 | 284.22 | 26,789 | +1.30(+0.46%) |
Feb 04, 2022 | 287.53 | 289.31 | 280.94 | 282.92 | 58,040 | -5.58(-1.93%) |
Feb 03, 2022 | 318.94 | 286.90 | 288.50 | 75,235 | -36.04(-11.11%) | |
Feb 02, 2022 | 321.00 | 325.77 | 318.56 | 324.54 | 41,177 | +4.34(+1.35%) |
Feb 01, 2022 | 322.04 | 322.04 | 317.05 | 320.21 | 22,700 | -0.61(-0.19%) |
Jan 31, 2022 | 315.16 | 322.25 | 320.81 | 30,502 | +2.97(+0.93%) | |
Jan 28, 2022 | 316.35 | 319.75 | 310.98 | 317.84 | 35,877 | -0.61(-0.19%) |
Jan 27, 2022 | 320.43 | 321.80 | 315.86 | 318.45 | 29,366 | -0.37(-0.12%) |
Jan 26, 2022 | 321.42 | 325.00 | 317.36 | 318.82 | 30,413 | -2.06(-0.64%) |
Jan 25, 2022 | 319.73 | 323.21 | 314.48 | 320.88 | 24,260 | -1.61(-0.50%) |
Jan 24, 2022 | 317.28 | 323.15 | 312.54 | 322.49 | 32,250 | +3.19(+1.00%) |
Jan 21, 2022 | 326.72 | 326.72 | 318.85 | 319.31 | 21,087 | -6.08(-1.87%) |
Jan 20, 2022 | 334.86 | 334.97 | 323.48 | 325.39 | 18,033 | -7.54(-2.26%) |
Jan 19, 2022 | 332.07 | 334.81 | 326.24 | 332.92 | 17,205 | +3.01(+0.91%) |
Jan 18, 2022 | 331.17 | 332.24 | 325.44 | 329.92 | 27,284 | -2.64(-0.79%) |
Jan 14, 2022 | 332.55 | 0 | -5.06(-1.50%) | |||
Jan 13, 2022 | 335.30 | 340.33 | 335.30 | 337.61 | 20,972 | +3.69(+1.11%) |
Jan 12, 2022 | 339.81 | 342.36 | 333.84 | 333.92 | 25,492 | -4.91(-1.45%) |
Jan 11, 2022 | 334.72 | 338.94 | 332.45 | 338.83 | 34,048 | +2.94(+0.88%) |
Jan 10, 2022 | 326.44 | 336.75 | 326.19 | 335.88 | 52,371 | +10.94(+3.37%) |
Jan 07, 2022 | 325.44 | 326.34 | 319.48 | 324.94 | 39,480 | +0.22(+0.07%) |
Jan 06, 2022 | 326.69 | 331.54 | 324.21 | 324.72 | 25,196 | -0.82(-0.25%) |
Jan 05, 2022 | 331.08 | 331.08 | 322.19 | 325.54 | 51,768 | -4.02(-1.22%) |
Jan 04, 2022 | 327.17 | 332.88 | 326.59 | 329.56 | 37,172 | +4.45(+1.37%) |
Jan 03, 2022 | 325.65 | 328.30 | 322.16 | 325.11 | 41,508 | -0.11(-0.04%) |
Dec 31, 2021 | 328.18 | 332.19 | 324.79 | 325.23 | 30,912 | -4.38(-1.33%) |
Dec 30, 2021 | 333.09 | 335.98 | 328.52 | 329.61 | 23,159 | -4.00(-1.20%) |
Dec 29, 2021 | 329.45 | 334.09 | 329.45 | 333.62 | 24,169 | +2.75(+0.83%) |
Dec 28, 2021 | 329.62 | 331.53 | 327.33 | 330.86 | 23,043 | +2.07(+0.63%) |
Dec 27, 2021 | 326.53 | 329.03 | 325.13 | 328.80 | 24,203 | +3.45(+1.06%) |
Dec 23, 2021 | 324.02 | 327.29 | 323.62 | 325.34 | 29,185 | +2.69(+0.83%) |
Dec 22, 2021 | 321.30 | 322.65 | 318.50 | 322.65 | 23,335 | +2.40(+0.75%) |
Dec 21, 2021 | 321.76 | 323.39 | 316.93 | 320.25 | 32,882 | -0.92(-0.29%) |
Dec 20, 2021 | 322.84 | 322.84 | 315.10 | 321.18 | 53,736 | -4.99(-1.53%) |
Dec 17, 2021 | 324.61 | 327.77 | 321.33 | 326.17 | 154,999 | +2.48(+0.77%) |
Dec 16, 2021 | 320.63 | 327.84 | 319.79 | 323.69 | 47,250 | +2.76(+0.86%) |
Dec 15, 2021 | 308.68 | 320.93 | 307.73 | 320.93 | 47,518 | +11.27(+3.64%) |
Dec 14, 2021 | 312.13 | 315.91 | 309.41 | 309.65 | 61,045 | -2.51(-0.81%) |
Dec 13, 2021 | 309.25 | 313.80 | 308.10 | 312.17 | 1,105,944 | +0.88(+0.28%) |
Dec 10, 2021 | 315.84 | 315.84 | 309.76 | 311.29 | 29,406 | -2.62(-0.84%) |
Dec 09, 2021 | 317.09 | 317.55 | 313.22 | 313.91 | 27,051 | -3.84(-1.21%) |
Dec 08, 2021 | 318.96 | 318.96 | 316.60 | 317.75 | 26,754 | +1.18(+0.37%) |
Dec 07, 2021 | 318.96 | 319.39 | 315.82 | 316.57 | 33,011 | -0.23(-0.07%) |
Dec 06, 2021 | 313.34 | 320.30 | 312.59 | 316.80 | 36,885 | +5.56(+1.79%) |
Dec 03, 2021 | 311.40 | 312.53 | 307.99 | 311.24 | 30,019 | +1.93(+0.62%) |
Dec 02, 2021 | 311.08 | 312.90 | 308.12 | 309.30 | 44,718 | +0.57(+0.18%) |