Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 370.48 | 380.73 | 363.77 | 367.26 | 5,341,413 | -5.07(-1.36%) |
Feb 25, 2022 | 369.38 | 375.85 | 362.66 | 372.33 | 8,308,872 | -0.77(-0.21%) |
Feb 24, 2022 | 356.08 | 375.10 | 355.37 | 373.10 | 1,938,940 | +8.12(+2.23%) |
Feb 23, 2022 | 375.29 | 376.11 | 364.38 | 364.98 | 1,807,403 | -6.73(-1.81%) |
Feb 22, 2022 | 367.91 | 375.67 | 367.60 | 371.71 | 1,686,416 | +1.55(+0.42%) |
Feb 18, 2022 | 370.16 | 0 | -2.76(-0.74%) | |||
Feb 17, 2022 | 378.13 | 379.30 | 372.35 | 372.92 | 1,252,964 | -4.95(-1.31%) |
Feb 16, 2022 | 375.77 | 380.54 | 372.06 | 377.86 | 1,854,740 | +1.15(+0.31%) |
Feb 15, 2022 | 378.56 | 381.24 | 374.21 | 376.71 | 1,463,766 | +4.56(+1.22%) |
Feb 14, 2022 | 377.81 | 380.24 | 367.01 | 372.15 | 3,225,355 | -6.79(-1.79%) |
Feb 11, 2022 | 386.12 | 388.46 | 377.57 | 378.95 | 2,794,663 | -8.59(-2.22%) |
Feb 10, 2022 | 390.36 | 397.55 | 385.26 | 387.54 | 2,476,171 | -10.60(-2.66%) |
Feb 09, 2022 | 393.72 | 400.88 | 392.26 | 398.14 | 2,405,312 | +8.09(+2.08%) |
Feb 08, 2022 | 391.57 | 393.26 | 382.21 | 390.04 | 2,960,339 | -5.34(-1.35%) |
Feb 07, 2022 | 404.01 | 407.48 | 394.06 | 395.38 | 1,507,993 | -8.92(-2.21%) |
Feb 04, 2022 | 399.43 | 409.78 | 398.40 | 404.30 | 1,404,982 | +1.21(+0.30%) |
Feb 03, 2022 | 407.82 | 409.61 | 402.16 | 403.09 | 1,257,382 | -8.70(-2.11%) |
Feb 02, 2022 | 411.04 | 413.10 | 407.33 | 411.79 | 1,681,558 | +4.50(+1.10%) |
Feb 01, 2022 | 408.26 | 409.19 | 399.25 | 407.29 | 1,502,976 | +2.19(+0.54%) |
Jan 31, 2022 | 396.75 | 405.39 | 405.11 | 1,832,842 | +8.39(+2.11%) | |
Jan 28, 2022 | 385.61 | 396.81 | 381.43 | 396.72 | 1,743,597 | +11.26(+2.92%) |
Jan 27, 2022 | 393.89 | 400.06 | 383.52 | 385.46 | 1,762,955 | -2.40(-0.62%) |
Jan 26, 2022 | 393.32 | 397.59 | 385.21 | 387.86 | 2,172,604 | -1.94(-0.50%) |
Jan 25, 2022 | 400.56 | 403.05 | 389.30 | 389.80 | 2,560,856 | -17.97(-4.41%) |
Jan 24, 2022 | 399.51 | 408.65 | 390.93 | 407.77 | 1,907,898 | +1.00(+0.24%) |
Jan 21, 2022 | 408.83 | 414.86 | 404.26 | 406.78 | 1,675,087 | -1.02(-0.25%) |
Jan 20, 2022 | 414.93 | 420.93 | 406.28 | 407.80 | 1,317,507 | -4.85(-1.18%) |
Jan 19, 2022 | 417.02 | 424.19 | 412.18 | 412.65 | 1,573,640 | -1.17(-0.28%) |
Jan 18, 2022 | 415.83 | 417.28 | 410.40 | 413.82 | 1,520,096 | -8.01(-1.90%) |
Jan 14, 2022 | 421.83 | 0 | -3.81(-0.90%) | |||
Jan 13, 2022 | 436.92 | 439.11 | 424.11 | 425.65 | 1,186,943 | -11.29(-2.58%) |
Jan 12, 2022 | 432.73 | 439.62 | 431.79 | 436.93 | 1,959,893 | +6.65(+1.55%) |
Jan 11, 2022 | 424.79 | 430.43 | 420.41 | 430.28 | 1,534,624 | +5.49(+1.29%) |
Jan 10, 2022 | 428.41 | 431.64 | 417.89 | 424.79 | 2,416,322 | -11.08(-2.54%) |
Jan 07, 2022 | 439.12 | 441.07 | 435.27 | 435.87 | 1,113,489 | -5.08(-1.15%) |
Jan 06, 2022 | 442.68 | 443.88 | 435.67 | 440.95 | 1,488,857 | -3.71(-0.83%) |
Jan 05, 2022 | 450.00 | 451.87 | 444.32 | 444.66 | 1,348,904 | -3.96(-0.88%) |
Jan 04, 2022 | 453.69 | 453.69 | 445.83 | 448.62 | 1,245,554 | -1.25(-0.28%) |
Jan 03, 2022 | 461.31 | 461.31 | 447.09 | 449.87 | 1,314,392 | -10.57(-2.29%) |
Dec 31, 2021 | 458.14 | 462.39 | 457.60 | 460.44 | 863,838 | +1.41(+0.31%) |
Dec 30, 2021 | 463.37 | 465.17 | 458.60 | 459.02 | 840,861 | -3.97(-0.86%) |
Dec 29, 2021 | 464.33 | 465.86 | 460.85 | 462.99 | 727,066 | -0.54(-0.12%) |
Dec 28, 2021 | 466.97 | 469.72 | 462.95 | 463.53 | 735,493 | -2.93(-0.63%) |
Dec 27, 2021 | 466.59 | 468.57 | 461.00 | 466.46 | 879,404 | +4.25(+0.92%) |
Dec 23, 2021 | 462.76 | 465.79 | 461.94 | 462.20 | 1,376,080 | +0.47(+0.10%) |
Dec 22, 2021 | 459.50 | 462.16 | 457.19 | 461.74 | 835,006 | +2.70(+0.59%) |
Dec 21, 2021 | 453.39 | 459.43 | 451.77 | 459.03 | 735,177 | +9.90(+2.20%) |
Dec 20, 2021 | 451.10 | 451.10 | 442.94 | 449.13 | 1,717,166 | -7.12(-1.56%) |
Dec 17, 2021 | 463.85 | 463.98 | 453.52 | 456.25 | 2,447,548 | -8.97(-1.93%) |
Dec 16, 2021 | 469.20 | 472.42 | 460.01 | 465.22 | 1,411,828 | -2.09(-0.45%) |
Dec 15, 2021 | 459.89 | 467.85 | 458.20 | 467.31 | 1,120,609 | +8.42(+1.83%) |
Dec 14, 2021 | 464.18 | 466.39 | 453.52 | 458.89 | 1,476,290 | -8.31(-1.78%) |
Dec 13, 2021 | 463.56 | 469.88 | 461.56 | 467.20 | 1,485,724 | +5.06(+1.10%) |
Dec 10, 2021 | 458.37 | 462.32 | 453.98 | 462.13 | 926,870 | +5.86(+1.29%) |
Dec 09, 2021 | 459.86 | 460.54 | 455.96 | 456.27 | 954,257 | -5.21(-1.13%) |
Dec 08, 2021 | 459.87 | 461.88 | 457.42 | 461.48 | 1,023,495 | +2.48(+0.54%) |
Dec 07, 2021 | 455.34 | 459.13 | 451.79 | 459.00 | 1,120,910 | +13.59(+3.05%) |
Dec 06, 2021 | 448.98 | 448.98 | 440.61 | 445.41 | 1,282,041 | +0.69(+0.16%) |
Dec 03, 2021 | 451.42 | 454.15 | 434.49 | 444.72 | 1,525,688 | -5.02(-1.12%) |
Dec 02, 2021 | 437.13 | 451.31 | 437.04 | 449.74 | 1,403,837 | +11.62(+2.65%) |