Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 344.85 | 347.82 | 332.85 | 340.05 | 1,929,803 | -8.93(-2.56%) |
Feb 25, 2022 | 348.05 | 351.14 | 343.87 | 348.97 | 1,617,590 | -0.23(-0.07%) |
Feb 24, 2022 | 323.65 | 349.59 | 321.27 | 349.21 | 1,717,556 | +13.77(+4.10%) |
Feb 23, 2022 | 350.61 | 355.38 | 333.90 | 335.44 | 1,677,121 | -11.67(-3.36%) |
Feb 22, 2022 | 346.45 | 356.46 | 340.16 | 347.11 | 1,708,461 | -2.50(-0.71%) |
Feb 18, 2022 | 349.61 | 0 | -7.56(-2.12%) | |||
Feb 17, 2022 | 370.09 | 372.08 | 356.20 | 357.17 | 1,867,063 | -19.12(-5.08%) |
Feb 16, 2022 | 372.68 | 378.12 | 368.34 | 376.29 | 1,639,637 | -1.81(-0.48%) |
Feb 15, 2022 | 364.42 | 379.87 | 363.57 | 378.10 | 1,604,139 | +21.80(+6.12%) |
Feb 14, 2022 | 361.19 | 368.77 | 350.60 | 356.30 | 1,295,512 | -3.97(-1.10%) |
Feb 11, 2022 | 381.65 | 384.34 | 356.22 | 360.27 | 1,699,026 | -18.96(-5.00%) |
Feb 10, 2022 | 379.95 | 394.87 | 376.89 | 379.23 | 1,363,075 | -10.14(-2.60%) |
Feb 09, 2022 | 382.95 | 390.43 | 379.51 | 389.37 | 1,501,169 | +14.51(+3.87%) |
Feb 08, 2022 | 365.08 | 375.95 | 362.89 | 374.86 | 2,029,764 | +9.36(+2.56%) |
Feb 07, 2022 | 368.31 | 371.31 | 364.05 | 365.50 | 1,113,970 | -1.73(-0.47%) |
Feb 04, 2022 | 363.06 | 370.38 | 358.21 | 367.23 | 1,160,413 | +3.60(+0.99%) |
Feb 03, 2022 | 375.21 | 362.44 | 363.63 | 1,919,252 | -21.19(-5.51%) | |
Feb 02, 2022 | 380.69 | 386.08 | 374.91 | 384.83 | 1,358,217 | +7.23(+1.91%) |
Feb 01, 2022 | 379.34 | 380.97 | 365.17 | 377.60 | 1,394,710 | -1.21(-0.32%) |
Jan 31, 2022 | 356.47 | 379.25 | 378.80 | 2,277,731 | +22.01(+6.17%) | |
Jan 28, 2022 | 343.07 | 357.07 | 334.78 | 356.79 | 2,169,998 | +4.72(+1.34%) |
Jan 27, 2022 | 365.69 | 368.65 | 349.30 | 352.07 | 3,161,596 | -18.29(-4.94%) |
Jan 26, 2022 | 373.46 | 387.34 | 364.12 | 370.37 | 2,443,807 | +10.21(+2.83%) |
Jan 25, 2022 | 367.85 | 371.73 | 359.71 | 360.16 | 1,830,039 | -20.43(-5.37%) |
Jan 24, 2022 | 357.80 | 382.99 | 353.14 | 380.58 | 3,402,238 | +17.58(+4.84%) |
Jan 21, 2022 | 368.83 | 378.05 | 360.67 | 363.00 | 1,988,322 | -9.97(-2.67%) |
Jan 20, 2022 | 389.25 | 396.66 | 372.04 | 372.97 | 1,621,608 | -9.64(-2.52%) |
Jan 19, 2022 | 406.54 | 410.52 | 382.28 | 382.62 | 1,553,156 | -19.26(-4.79%) |
Jan 18, 2022 | 425.40 | 425.39 | 400.93 | 401.88 | 1,757,449 | -31.16(-7.20%) |
Jan 14, 2022 | 433.04 | 0 | +22.89(+5.58%) | |||
Jan 13, 2022 | 434.25 | 444.83 | 409.11 | 410.15 | 2,353,670 | -12.05(-2.85%) |
Jan 12, 2022 | 418.07 | 425.24 | 418.07 | 422.19 | 1,246,219 | +8.03(+1.94%) |
Jan 11, 2022 | 403.70 | 414.42 | 399.46 | 414.17 | 1,046,604 | +6.69(+1.64%) |
Jan 10, 2022 | 399.18 | 408.24 | 393.82 | 407.47 | 1,378,174 | +1.77(+0.44%) |
Jan 07, 2022 | 418.25 | 423.82 | 405.00 | 405.70 | 1,186,936 | -14.90(-3.54%) |
Jan 06, 2022 | 409.32 | 423.35 | 406.54 | 420.60 | 1,303,585 | +11.17(+2.73%) |
Jan 05, 2022 | 420.54 | 423.39 | 408.40 | 409.43 | 1,205,836 | -10.22(-2.43%) |
Jan 04, 2022 | 422.70 | 425.09 | 406.37 | 419.64 | 991,602 | -3.75(-0.88%) |
Jan 03, 2022 | 419.55 | 423.93 | 414.17 | 423.39 | 1,073,117 | +4.85(+1.16%) |
Dec 31, 2021 | 416.39 | 420.32 | 415.77 | 418.55 | 539,701 | +2.95(+0.71%) |
Dec 30, 2021 | 423.74 | 424.28 | 414.83 | 415.60 | 631,673 | -7.78(-1.84%) |
Dec 29, 2021 | 421.14 | 427.11 | 419.93 | 423.38 | 630,845 | +2.85(+0.68%) |
Dec 28, 2021 | 429.67 | 430.54 | 418.75 | 420.53 | 772,687 | -7.81(-1.82%) |
Dec 27, 2021 | 410.88 | 429.68 | 410.66 | 428.33 | 1,338,814 | +18.89(+4.61%) |
Dec 23, 2021 | 404.06 | 413.08 | 403.87 | 409.45 | 902,225 | +7.35(+1.83%) |
Dec 22, 2021 | 395.36 | 402.26 | 392.70 | 402.10 | 739,494 | +3.71(+0.93%) |
Dec 21, 2021 | 398.39 | 401.12 | 390.28 | 398.39 | 2,329,686 | +23.26(+6.20%) |
Dec 20, 2021 | 375.50 | 382.56 | 371.37 | 375.13 | 1,901,326 | -5.89(-1.55%) |
Dec 17, 2021 | 385.68 | 386.79 | 376.59 | 381.02 | 3,356,053 | -5.61(-1.45%) |
Dec 16, 2021 | 402.87 | 403.83 | 384.47 | 386.63 | 2,370,322 | -12.26(-3.07%) |
Dec 15, 2021 | 389.67 | 400.47 | 382.21 | 398.89 | 2,246,678 | +10.17(+2.62%) |
Dec 14, 2021 | 385.15 | 391.48 | 383.58 | 388.72 | 1,020,792 | -0.28(-0.07%) |
Dec 13, 2021 | 399.65 | 399.73 | 386.16 | 389.00 | 1,211,550 | -10.65(-2.66%) |
Dec 10, 2021 | 404.01 | 406.32 | 393.23 | 399.65 | 856,826 | +1.28(+0.32%) |
Dec 09, 2021 | 407.00 | 408.82 | 397.83 | 398.36 | 1,121,753 | -11.59(-2.83%) |
Dec 08, 2021 | 407.32 | 410.95 | 402.18 | 409.95 | 978,482 | +2.07(+0.51%) |
Dec 07, 2021 | 395.63 | 409.17 | 394.86 | 407.88 | 1,384,725 | +19.09(+4.91%) |
Dec 06, 2021 | 392.09 | 392.57 | 379.68 | 388.79 | 1,319,821 | -1.12(-0.29%) |
Dec 03, 2021 | 396.66 | 399.86 | 384.00 | 389.91 | 1,349,360 | -1.80(-0.46%) |
Dec 02, 2021 | 397.73 | 404.69 | 390.42 | 391.71 | 1,653,264 | -9.39(-2.34%) |