Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 297.48 | 312.45 | 297.39 | 310.98 | 1,461,645 | +10.12(+3.36%) |
Feb 25, 2022 | 289.90 | 302.10 | 289.41 | 300.86 | 841,584 | +9.07(+3.11%) |
Feb 24, 2022 | 277.33 | 292.53 | 274.88 | 291.79 | 845,170 | +12.05(+4.31%) |
Feb 23, 2022 | 284.70 | 286.58 | 279.01 | 279.74 | 804,008 | -4.08(-1.44%) |
Feb 22, 2022 | 284.86 | 290.24 | 280.48 | 283.82 | 843,650 | -1.35(-0.47%) |
Feb 18, 2022 | 285.16 | 0 | -1.76(-0.61%) | |||
Feb 17, 2022 | 292.10 | 292.78 | 286.28 | 286.93 | 692,743 | -7.46(-2.53%) |
Feb 16, 2022 | 291.91 | 294.93 | 286.61 | 294.38 | 579,691 | -0.34(-0.11%) |
Feb 15, 2022 | 296.63 | 299.45 | 291.92 | 294.72 | 592,849 | +3.62(+1.25%) |
Feb 14, 2022 | 293.44 | 295.19 | 289.04 | 291.10 | 695,546 | -1.68(-0.58%) |
Feb 11, 2022 | 304.97 | 305.25 | 290.93 | 292.78 | 869,841 | -11.41(-3.75%) |
Feb 10, 2022 | 307.18 | 313.39 | 301.89 | 304.19 | 679,096 | -8.64(-2.76%) |
Feb 09, 2022 | 311.38 | 314.36 | 308.43 | 312.83 | 579,423 | +5.28(+1.72%) |
Feb 08, 2022 | 303.68 | 310.85 | 301.87 | 307.55 | 717,822 | +4.63(+1.53%) |
Feb 07, 2022 | 305.74 | 309.65 | 301.96 | 302.92 | 620,564 | -3.65(-1.19%) |
Feb 04, 2022 | 321.29 | 323.86 | 304.89 | 306.57 | 929,976 | -17.90(-5.52%) |
Feb 03, 2022 | 319.88 | 330.47 | 324.47 | 1,272,147 | +3.40(+1.06%) | |
Feb 02, 2022 | 306.99 | 321.71 | 301.62 | 321.07 | 1,541,366 | +17.86(+5.89%) |
Feb 01, 2022 | 301.80 | 308.77 | 296.21 | 303.22 | 1,239,482 | +4.22(+1.41%) |
Jan 31, 2022 | 290.06 | 299.12 | 299.00 | 907,759 | +8.36(+2.88%) | |
Jan 28, 2022 | 283.41 | 290.66 | 278.34 | 290.64 | 829,143 | +7.44(+2.63%) |
Jan 27, 2022 | 293.08 | 295.45 | 282.23 | 283.20 | 920,168 | -6.03(-2.09%) |
Jan 26, 2022 | 299.45 | 302.52 | 287.48 | 289.23 | 1,019,825 | -7.82(-2.63%) |
Jan 25, 2022 | 300.18 | 302.73 | 294.11 | 297.06 | 864,310 | -8.99(-2.94%) |
Jan 24, 2022 | 292.12 | 307.21 | 290.21 | 306.05 | 1,445,491 | +12.12(+4.12%) |
Jan 21, 2022 | 303.42 | 304.15 | 293.21 | 293.93 | 6,831,881 | -10.08(-3.32%) |
Jan 20, 2022 | 311.31 | 315.51 | 303.52 | 304.01 | 1,358,797 | -5.39(-1.74%) |
Jan 19, 2022 | 311.57 | 314.90 | 308.04 | 309.40 | 776,393 | -1.32(-0.42%) |
Jan 18, 2022 | 307.39 | 314.36 | 307.39 | 310.71 | 978,436 | -2.34(-0.75%) |
Jan 14, 2022 | 313.05 | 0 | -1.69(-0.54%) | |||
Jan 13, 2022 | 323.69 | 324.08 | 313.38 | 314.74 | 923,826 | -6.41(-2.00%) |
Jan 12, 2022 | 324.81 | 325.13 | 315.30 | 321.15 | 1,144,985 | -1.16(-0.36%) |
Jan 11, 2022 | 322.65 | 323.84 | 315.10 | 322.31 | 891,779 | -4.65(-1.42%) |
Jan 10, 2022 | 326.15 | 327.39 | 318.95 | 326.96 | 969,614 | -2.41(-0.73%) |
Jan 07, 2022 | 337.47 | 338.41 | 328.05 | 329.37 | 1,020,189 | -9.50(-2.80%) |
Jan 06, 2022 | 337.79 | 340.17 | 334.24 | 338.87 | 775,590 | -0.09(-0.03%) |
Jan 05, 2022 | 350.56 | 351.49 | 338.12 | 338.96 | 900,327 | -12.58(-3.58%) |
Jan 04, 2022 | 343.75 | 352.95 | 340.73 | 351.53 | 871,346 | +8.53(+2.49%) |
Jan 03, 2022 | 354.58 | 356.50 | 338.79 | 343.01 | 796,146 | -11.89(-3.35%) |
Dec 31, 2021 | 352.56 | 356.20 | 352.56 | 354.90 | 297,657 | +2.09(+0.59%) |
Dec 30, 2021 | 359.40 | 359.40 | 352.46 | 352.81 | 246,455 | -4.50(-1.26%) |
Dec 29, 2021 | 353.66 | 358.16 | 352.31 | 357.31 | 273,571 | +4.13(+1.17%) |
Dec 28, 2021 | 353.06 | 355.03 | 351.57 | 353.18 | 374,269 | +1.03(+0.29%) |
Dec 27, 2021 | 345.94 | 352.41 | 345.94 | 352.15 | 303,536 | +7.22(+2.09%) |
Dec 23, 2021 | 341.61 | 345.95 | 341.30 | 344.93 | 397,745 | +4.24(+1.24%) |
Dec 22, 2021 | 335.75 | 341.28 | 335.11 | 340.69 | 601,822 | +4.55(+1.35%) |
Dec 21, 2021 | 333.09 | 336.59 | 328.62 | 336.14 | 550,816 | +5.54(+1.67%) |
Dec 20, 2021 | 332.31 | 335.21 | 324.01 | 330.61 | 794,135 | -6.70(-1.99%) |
Dec 17, 2021 | 346.60 | 346.67 | 335.42 | 337.31 | 1,197,318 | -10.48(-3.01%) |
Dec 16, 2021 | 352.24 | 356.26 | 346.77 | 347.79 | 748,968 | -2.35(-0.67%) |
Dec 15, 2021 | 350.45 | 352.98 | 346.58 | 350.14 | 576,759 | +1.48(+0.42%) |
Dec 14, 2021 | 353.48 | 354.53 | 342.89 | 348.66 | 594,159 | -6.77(-1.91%) |
Dec 13, 2021 | 357.19 | 357.90 | 345.28 | 355.43 | 894,183 | +2.60(+0.74%) |
Dec 10, 2021 | 352.91 | 356.77 | 351.31 | 352.83 | 662,350 | +1.52(+0.43%) |
Dec 09, 2021 | 353.13 | 358.17 | 350.93 | 351.31 | 668,949 | -2.04(-0.58%) |
Dec 08, 2021 | 360.82 | 366.69 | 352.60 | 353.35 | 773,012 | -7.12(-1.98%) |
Dec 07, 2021 | 353.22 | 369.95 | 352.13 | 360.46 | 1,014,874 | +10.76(+3.08%) |
Dec 06, 2021 | 357.04 | 358.42 | 344.97 | 349.70 | 816,642 | -5.79(-1.63%) |
Dec 03, 2021 | 354.72 | 359.93 | 349.17 | 355.49 | 639,904 | +1.91(+0.54%) |
Dec 02, 2021 | 346.73 | 355.10 | 342.64 | 353.58 | 637,010 | +6.56(+1.89%) |