Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 280.44 | 288.64 | 278.59 | 287.71 | 223,311 | +1.38(+0.48%) |
Feb 25, 2022 | 287.40 | 290.13 | 284.75 | 286.33 | 162,348 | +0.96(+0.34%) |
Feb 24, 2022 | 261.50 | 287.26 | 261.50 | 285.37 | 264,576 | +14.33(+5.29%) |
Feb 23, 2022 | 279.96 | 280.42 | 270.10 | 271.04 | 210,197 | -6.62(-2.38%) |
Feb 22, 2022 | 275.05 | 281.00 | 274.25 | 277.66 | 125,887 | -0.44(-0.16%) |
Feb 18, 2022 | 278.10 | 0 | -9.79(-3.40%) | |||
Feb 17, 2022 | 295.73 | 297.44 | 287.48 | 287.89 | 236,511 | -12.47(-4.15%) |
Feb 16, 2022 | 300.00 | 303.22 | 293.43 | 300.36 | 138,405 | +4.89(+1.65%) |
Feb 15, 2022 | 287.95 | 296.17 | 287.88 | 295.47 | 449,132 | +11.95(+4.21%) |
Feb 14, 2022 | 280.44 | 285.79 | 279.15 | 283.52 | 148,926 | -1.51(-0.53%) |
Feb 11, 2022 | 292.66 | 294.66 | 282.16 | 285.03 | 153,760 | -8.18(-2.79%) |
Feb 10, 2022 | 291.88 | 302.89 | 291.00 | 293.21 | 186,096 | -6.79(-2.26%) |
Feb 09, 2022 | 292.38 | 301.63 | 292.09 | 300.00 | 205,656 | +9.56(+3.29%) |
Feb 08, 2022 | 282.23 | 291.24 | 277.38 | 290.44 | 250,393 | +2.14(+0.74%) |
Feb 07, 2022 | 281.76 | 292.95 | 281.61 | 288.30 | 268,212 | -1.56(-0.54%) |
Feb 04, 2022 | 269.78 | 292.28 | 269.78 | 289.86 | 315,467 | +19.06(+7.04%) |
Feb 03, 2022 | 268.29 | 270.80 | 170,143 | -7.18(-2.58%) | ||
Feb 02, 2022 | 280.07 | 281.66 | 274.06 | 277.98 | 165,038 | -2.69(-0.96%) |
Feb 01, 2022 | 269.85 | 281.58 | 269.12 | 280.67 | 327,424 | +11.41(+4.24%) |
Jan 31, 2022 | 258.39 | 270.00 | 269.26 | 238,137 | +10.51(+4.06%) | |
Jan 28, 2022 | 254.72 | 259.60 | 249.50 | 258.75 | 296,413 | +4.30(+1.69%) |
Jan 27, 2022 | 259.68 | 261.14 | 254.19 | 254.45 | 136,753 | -3.66(-1.42%) |
Jan 26, 2022 | 263.91 | 271.98 | 257.00 | 258.11 | 192,462 | -2.15(-0.83%) |
Jan 25, 2022 | 258.65 | 261.45 | 257.31 | 260.26 | 397,741 | -4.74(-1.79%) |
Jan 24, 2022 | 267.88 | 270.14 | 262.08 | 265.00 | 605,337 | -14.25(-5.10%) |
Jan 21, 2022 | 280.95 | 282.95 | 276.93 | 279.25 | 185,686 | -2.23(-0.79%) |
Jan 20, 2022 | 283.81 | 288.92 | 280.83 | 281.48 | 142,356 | +2.76(+0.99%) |
Jan 19, 2022 | 284.27 | 289.88 | 278.34 | 278.72 | 138,052 | -2.06(-0.73%) |
Jan 18, 2022 | 284.82 | 288.80 | 280.56 | 280.78 | 176,738 | -10.72(-3.68%) |
Jan 14, 2022 | 291.50 | 0 | +3.17(+1.10%) | |||
Jan 13, 2022 | 295.38 | 295.38 | 287.32 | 288.33 | 132,901 | -4.88(-1.66%) |
Jan 12, 2022 | 305.95 | 307.97 | 293.01 | 293.21 | 161,848 | -12.38(-4.05%) |
Jan 11, 2022 | 302.24 | 306.23 | 298.92 | 305.59 | 259,128 | +3.93(+1.30%) |
Jan 10, 2022 | 301.52 | 303.14 | 295.38 | 301.66 | 333,611 | -10.92(-3.49%) |
Jan 07, 2022 | 326.36 | 328.71 | 312.49 | 312.58 | 388,695 | -20.09(-6.04%) |
Jan 06, 2022 | 334.33 | 338.45 | 326.56 | 332.67 | 129,773 | -4.90(-1.45%) |
Jan 05, 2022 | 342.98 | 345.80 | 337.16 | 337.57 | 232,637 | -6.43(-1.87%) |
Jan 04, 2022 | 345.16 | 346.83 | 342.72 | 344.00 | 192,371 | -7.06(-2.01%) |
Jan 03, 2022 | 348.36 | 352.23 | 345.07 | 351.06 | 143,844 | +0.40(+0.11%) |
Dec 31, 2021 | 350.77 | 356.78 | 347.02 | 350.66 | 77,507 | -2.37(-0.67%) |
Dec 30, 2021 | 351.76 | 356.75 | 351.76 | 353.03 | 82,982 | +1.65(+0.47%) |
Dec 29, 2021 | 352.95 | 353.61 | 349.12 | 351.38 | 163,246 | +3.19(+0.92%) |
Dec 28, 2021 | 352.76 | 353.01 | 348.06 | 348.19 | 75,011 | -0.15(-0.04%) |
Dec 27, 2021 | 352.13 | 354.13 | 347.76 | 348.34 | 108,411 | -1.65(-0.47%) |
Dec 23, 2021 | 347.07 | 352.21 | 346.15 | 349.99 | 198,319 | +0.41(+0.12%) |
Dec 22, 2021 | 349.43 | 352.00 | 348.29 | 349.58 | 297,532 | -2.00(-0.57%) |
Dec 21, 2021 | 345.03 | 352.00 | 343.76 | 351.58 | 312,904 | +12.90(+3.81%) |
Dec 20, 2021 | 339.59 | 339.59 | 335.62 | 338.68 | 1,026,881 | +28.42(+9.16%) |
Dec 17, 2021 | 304.10 | 313.91 | 301.76 | 310.26 | 140,883 | +13.12(+4.42%) |
Dec 16, 2021 | 311.72 | 312.61 | 296.50 | 297.14 | 266,694 | -10.43(-3.39%) |
Dec 15, 2021 | 302.87 | 311.94 | 299.89 | 307.57 | 245,441 | +6.03(+2.00%) |
Dec 14, 2021 | 299.62 | 303.05 | 296.54 | 301.54 | 180,552 | -1.46(-0.48%) |
Dec 13, 2021 | 306.25 | 307.40 | 298.23 | 303.00 | 241,799 | +5.10(+1.71%) |
Dec 10, 2021 | 295.72 | 301.43 | 292.79 | 297.90 | 173,121 | -2.13(-0.71%) |
Dec 09, 2021 | 307.75 | 310.76 | 298.80 | 300.03 | 222,347 | -9.47(-3.06%) |
Dec 08, 2021 | 299.85 | 312.25 | 294.48 | 309.50 | 443,020 | +16.98(+5.80%) |
Dec 07, 2021 | 282.41 | 294.13 | 282.41 | 292.52 | 131,114 | +13.56(+4.86%) |
Dec 06, 2021 | 282.80 | 286.16 | 276.10 | 278.96 | 176,126 | -4.74(-1.67%) |
Dec 03, 2021 | 293.88 | 294.27 | 283.51 | 283.70 | 381,056 | -11.21(-3.80%) |
Dec 02, 2021 | 287.23 | 299.95 | 286.73 | 294.91 | 238,270 | +11.29(+3.98%) |