Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 392.42 | 411.47 | 392.12 | 411.38 | 6,122,192 | +25.71(+6.67%) |
Feb 25, 2022 | 372.24 | 390.34 | 380.73 | 385.67 | 3,584,914 | +12.98(+3.48%) |
Feb 24, 2022 | 375.06 | 375.77 | 364.88 | 372.69 | 4,395,678 | +6.41(+1.75%) |
Feb 23, 2022 | 366.53 | 367.57 | 362.13 | 366.27 | 1,950,978 | +2.54(+0.70%) |
Feb 22, 2022 | 368.51 | 370.53 | 362.67 | 363.73 | 1,783,677 | -0.24(-0.07%) |
Feb 18, 2022 | 363.98 | 0 | -2.18(-0.59%) | |||
Feb 17, 2022 | 363.66 | 368.90 | 363.33 | 366.15 | 1,325,936 | +1.76(+0.48%) |
Feb 16, 2022 | 360.58 | 366.09 | 359.78 | 364.39 | 1,885,769 | +4.41(+1.22%) |
Feb 15, 2022 | 359.69 | 364.77 | 356.31 | 359.98 | 2,568,070 | -4.47(-1.23%) |
Feb 14, 2022 | 371.06 | 372.51 | 361.46 | 364.46 | 2,972,735 | -8.68(-2.33%) |
Feb 11, 2022 | 364.26 | 375.65 | 362.93 | 373.14 | 3,478,981 | +10.13(+2.79%) |
Feb 10, 2022 | 370.17 | 372.64 | 361.59 | 363.01 | 2,441,352 | -8.58(-2.31%) |
Feb 09, 2022 | 372.49 | 374.49 | 370.79 | 371.59 | 1,636,598 | -1.41(-0.38%) |
Feb 08, 2022 | 372.66 | 373.75 | 367.88 | 373.00 | 1,391,903 | +3.81(+1.03%) |
Feb 07, 2022 | 369.19 | 372.57 | 365.71 | 369.19 | 1,319,620 | +2.51(+0.69%) |
Feb 04, 2022 | 365.43 | 369.99 | 362.90 | 366.68 | 1,747,437 | -0.35(-0.09%) |
Feb 03, 2022 | 365.60 | 369.35 | 367.03 | 1,749,234 | +2.22(+0.61%) | |
Feb 02, 2022 | 363.65 | 365.76 | 362.61 | 364.81 | 1,720,102 | +0.31(+0.09%) |
Feb 01, 2022 | 367.52 | 367.79 | 363.74 | 364.50 | 2,071,587 | -2.00(-0.54%) |
Jan 31, 2022 | 367.78 | 362.30 | 366.49 | 2,509,415 | -3.79(-1.02%) | |
Jan 28, 2022 | 366.46 | 370.44 | 362.39 | 370.28 | 2,277,778 | +3.83(+1.05%) |
Jan 27, 2022 | 366.74 | 372.58 | 362.35 | 366.44 | 2,724,742 | -2.03(-0.55%) |
Jan 26, 2022 | 365.43 | 370.73 | 361.38 | 368.48 | 3,865,373 | +3.83(+1.05%) |
Jan 25, 2022 | 355.87 | 365.11 | 349.21 | 364.65 | 3,377,384 | +13.04(+3.71%) |
Jan 24, 2022 | 348.05 | 352.75 | 344.09 | 351.61 | 3,208,970 | +2.01(+0.57%) |
Jan 21, 2022 | 352.24 | 355.16 | 348.17 | 349.61 | 2,968,079 | -3.70(-1.05%) |
Jan 20, 2022 | 355.08 | 358.98 | 352.25 | 353.31 | 2,239,158 | -2.07(-0.58%) |
Jan 19, 2022 | 353.65 | 359.26 | 352.41 | 355.38 | 3,542,427 | +0.74(+0.21%) |
Jan 18, 2022 | 348.90 | 355.41 | 347.40 | 354.63 | 2,624,256 | +3.69(+1.05%) |
Jan 14, 2022 | 350.94 | 0 | +7.01(+2.04%) | |||
Jan 13, 2022 | 341.00 | 345.99 | 339.60 | 343.94 | 1,320,517 | +3.65(+1.07%) |
Jan 12, 2022 | 342.24 | 344.85 | 338.54 | 340.28 | 1,568,359 | -2.67(-0.78%) |
Jan 11, 2022 | 342.83 | 343.80 | 340.25 | 342.95 | 1,197,662 | +0.84(+0.24%) |
Jan 10, 2022 | 341.88 | 347.97 | 340.38 | 342.12 | 2,537,131 | +2.93(+0.86%) |
Jan 07, 2022 | 338.19 | 341.87 | 337.31 | 339.19 | 1,735,620 | +2.01(+0.60%) |
Jan 06, 2022 | 339.06 | 340.22 | 336.75 | 337.17 | 1,453,387 | -0.13(-0.04%) |
Jan 05, 2022 | 341.88 | 342.82 | 337.05 | 337.31 | 1,785,829 | -3.63(-1.06%) |
Jan 04, 2022 | 334.85 | 342.39 | 334.55 | 340.93 | 1,445,171 | +7.19(+2.15%) |
Jan 03, 2022 | 334.05 | 335.85 | 332.49 | 333.74 | 1,280,132 | -0.99(-0.30%) |
Dec 31, 2021 | 332.62 | 336.29 | 331.10 | 334.73 | 941,978 | +1.72(+0.52%) |
Dec 30, 2021 | 334.35 | 337.01 | 332.94 | 333.01 | 826,550 | -0.65(-0.19%) |
Dec 29, 2021 | 332.88 | 334.82 | 332.17 | 333.66 | 819,416 | +0.49(+0.15%) |
Dec 28, 2021 | 329.69 | 334.51 | 329.18 | 333.17 | 878,604 | +3.27(+0.99%) |
Dec 27, 2021 | 326.91 | 330.40 | 326.81 | 329.90 | 1,025,555 | +3.07(+0.94%) |
Dec 23, 2021 | 323.78 | 328.06 | 323.78 | 326.83 | 1,126,825 | +3.65(+1.13%) |
Dec 22, 2021 | 321.31 | 324.32 | 321.19 | 323.18 | 1,392,413 | +2.23(+0.70%) |
Dec 21, 2021 | 319.06 | 323.40 | 318.95 | 320.94 | 2,497,756 | +3.15(+0.99%) |
Dec 20, 2021 | 321.16 | 321.34 | 314.02 | 317.79 | 2,458,373 | -6.33(-1.95%) |
Dec 17, 2021 | 325.45 | 326.96 | 322.97 | 324.12 | 3,206,524 | -0.66(-0.20%) |
Dec 16, 2021 | 325.56 | 327.72 | 323.68 | 324.78 | 1,258,651 | +0.40(+0.12%) |
Dec 15, 2021 | 325.30 | 325.53 | 320.22 | 324.38 | 1,282,282 | -1.15(-0.35%) |
Dec 14, 2021 | 323.75 | 328.13 | 323.75 | 325.53 | 1,895,962 | +0.08(+0.03%) |
Dec 13, 2021 | 324.36 | 326.62 | 321.64 | 325.45 | 1,848,179 | +0.63(+0.19%) |
Dec 10, 2021 | 325.72 | 327.04 | 324.55 | 324.82 | 1,253,616 | +1.21(+0.37%) |
Dec 09, 2021 | 320.16 | 325.03 | 318.59 | 323.61 | 1,689,894 | +2.37(+0.74%) |
Dec 08, 2021 | 319.95 | 322.46 | 319.30 | 321.24 | 1,461,066 | +1.80(+0.56%) |
Dec 07, 2021 | 320.22 | 322.21 | 319.09 | 319.44 | 1,635,876 | -0.74(-0.23%) |
Dec 06, 2021 | 317.63 | 322.49 | 317.63 | 320.18 | 2,066,601 | +5.79(+1.84%) |
Dec 03, 2021 | 312.07 | 314.92 | 311.12 | 314.39 | 1,702,457 | +3.09(+0.99%) |
Dec 02, 2021 | 310.80 | 314.48 | 309.23 | 311.30 | 1,915,525 | +1.99(+0.64%) |