Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 228.42 | 244.95 | 227.16 | 239.15 | 6,709,498 | +17.30(+7.80%) |
Feb 25, 2022 | 224.49 | 222.69 | 206.00 | 221.85 | 12,093,103 | -41.53(-15.77%) |
Feb 24, 2022 | 227.62 | 264.79 | 228.19 | 263.38 | 6,480,021 | +23.98(+10.02%) |
Feb 23, 2022 | 262.50 | 265.45 | 239.11 | 239.40 | 3,023,368 | -15.41(-6.05%) |
Feb 22, 2022 | 251.56 | 263.00 | 251.00 | 254.81 | 1,678,852 | -0.41(-0.16%) |
Feb 18, 2022 | 255.22 | 0 | -6.72(-2.57%) | |||
Feb 17, 2022 | 280.90 | 280.90 | 259.38 | 261.94 | 2,324,567 | -18.93(-6.74%) |
Feb 16, 2022 | 284.11 | 286.89 | 277.25 | 280.87 | 1,855,967 | -4.95(-1.73%) |
Feb 15, 2022 | 280.24 | 287.27 | 275.50 | 285.82 | 2,133,455 | +11.39(+4.15%) |
Feb 14, 2022 | 273.52 | 283.45 | 272.50 | 274.43 | 2,133,652 | +1.43(+0.52%) |
Feb 11, 2022 | 285.07 | 288.52 | 269.44 | 273.00 | 2,014,963 | -11.10(-3.91%) |
Feb 10, 2022 | 276.52 | 290.47 | 274.21 | 284.10 | 2,103,420 | +3.25(+1.16%) |
Feb 09, 2022 | 276.00 | 281.25 | 270.12 | 280.85 | 2,172,015 | +10.14(+3.75%) |
Feb 08, 2022 | 260.57 | 273.75 | 259.55 | 270.71 | 2,016,832 | +7.79(+2.96%) |
Feb 07, 2022 | 260.17 | 271.43 | 258.70 | 262.92 | 1,557,698 | +3.94(+1.52%) |
Feb 04, 2022 | 247.43 | 263.28 | 243.52 | 258.98 | 2,010,058 | +13.96(+5.70%) |
Feb 03, 2022 | 249.26 | 244.26 | 245.02 | 1,834,274 | -12.48(-4.85%) | |
Feb 02, 2022 | 261.72 | 263.57 | 251.94 | 257.50 | 1,785,274 | -3.59(-1.38%) |
Feb 01, 2022 | 260.00 | 264.62 | 253.49 | 261.09 | 1,958,950 | +22.39(+9.38%) |
Jan 28, 2022 | 226.51 | 238.94 | 220.67 | 238.70 | 2,803,864 | +15.62(+7.00%) |
Jan 27, 2022 | 229.86 | 235.55 | 220.93 | 223.08 | 2,697,412 | -3.77(-1.66%) |
Jan 26, 2022 | 236.91 | 241.96 | 224.42 | 226.85 | 3,325,026 | -2.03(-0.89%) |
Jan 25, 2022 | 239.84 | 241.50 | 225.61 | 228.88 | 3,000,627 | -14.32(-5.89%) |
Jan 24, 2022 | 234.99 | 244.21 | 220.07 | 243.20 | 4,143,637 | +1.26(+0.52%) |
Jan 21, 2022 | 249.33 | 256.51 | 241.11 | 241.94 | 2,761,524 | -8.73(-3.48%) |
Jan 20, 2022 | 256.51 | 264.33 | 250.24 | 250.67 | 2,205,502 | -2.44(-0.96%) |
Jan 19, 2022 | 258.88 | 267.49 | 252.98 | 253.11 | 2,429,633 | -6.09(-2.35%) |
Jan 18, 2022 | 251.49 | 266.46 | 245.30 | 259.20 | 3,174,379 | +4.46(+1.75%) |
Jan 14, 2022 | 254.74 | 0 | +4.27(+1.70%) | |||
Jan 13, 2022 | 274.65 | 277.27 | 250.32 | 250.47 | 3,130,555 | -23.51(-8.58%) |
Jan 12, 2022 | 283.11 | 288.61 | 272.88 | 273.98 | 1,880,571 | -3.55(-1.28%) |
Jan 11, 2022 | 270.45 | 281.37 | 267.33 | 277.53 | 1,516,684 | +1.88(+0.68%) |
Jan 10, 2022 | 254.50 | 276.02 | 249.01 | 275.65 | 4,331,378 | +14.12(+5.40%) |
Jan 07, 2022 | 258.38 | 268.36 | 254.35 | 261.53 | 1,696,005 | +1.32(+0.51%) |
Jan 06, 2022 | 261.00 | 266.32 | 252.35 | 260.21 | 2,439,117 | -2.12(-0.81%) |
Jan 05, 2022 | 275.01 | 280.37 | 256.40 | 262.33 | 3,469,798 | -19.25(-6.84%) |
Jan 04, 2022 | 297.96 | 298.19 | 270.72 | 281.58 | 3,824,846 | -20.25(-6.71%) |
Jan 03, 2022 | 322.60 | 323.55 | 300.50 | 301.83 | 2,576,242 | -19.50(-6.07%) |
Dec 31, 2021 | 324.46 | 326.00 | 321.00 | 321.33 | 940,845 | -3.26(-1.00%) |
Dec 30, 2021 | 323.18 | 329.68 | 323.00 | 324.59 | 1,191,025 | +1.41(+0.44%) |
Dec 29, 2021 | 326.00 | 326.00 | 317.00 | 323.18 | 1,068,257 | -1.48(-0.46%) |
Dec 28, 2021 | 331.55 | 331.55 | 321.65 | 324.66 | 949,698 | -5.23(-1.59%) |
Dec 27, 2021 | 326.85 | 332.50 | 326.39 | 329.89 | 1,242,478 | +6.89(+2.13%) |
Dec 23, 2021 | 322.00 | 326.24 | 316.75 | 323.00 | 940,946 | +0.99(+0.31%) |
Dec 22, 2021 | 319.08 | 322.48 | 314.02 | 322.01 | 1,292,186 | +2.47(+0.77%) |
Dec 21, 2021 | 307.88 | 320.69 | 300.11 | 319.54 | 3,286,663 | +13.60(+4.45%) |
Dec 20, 2021 | 298.45 | 308.49 | 294.54 | 305.94 | 2,153,663 | +1.07(+0.35%) |
Dec 17, 2021 | 286.71 | 307.07 | 285.00 | 304.87 | 9,174,519 | +9.62(+3.26%) |
Dec 16, 2021 | 305.00 | 307.19 | 291.78 | 295.25 | 3,187,235 | -11.99(-3.90%) |
Dec 15, 2021 | 282.97 | 309.04 | 281.56 | 307.24 | 2,970,749 | +22.24(+7.80%) |
Dec 14, 2021 | 285.44 | 287.83 | 272.52 | 285.00 | 5,115,005 | -23.54(-7.63%) |
Dec 13, 2021 | 311.10 | 320.99 | 304.17 | 308.54 | 2,428,792 | +2.79(+0.91%) |
Dec 10, 2021 | 303.50 | 311.37 | 300.50 | 305.75 | 1,929,399 | +2.71(+0.89%) |
Dec 09, 2021 | 313.00 | 317.78 | 300.26 | 303.04 | 3,579,298 | -8.77(-2.81%) |
Dec 08, 2021 | 298.38 | 313.41 | 293.20 | 311.81 | 3,205,747 | +14.05(+4.72%) |
Dec 07, 2021 | 286.00 | 300.44 | 285.01 | 297.76 | 4,002,221 | +22.76(+8.28%) |
Dec 06, 2021 | 301.94 | 304.17 | 265.33 | 275.00 | 7,466,936 | -38.35(-12.24%) |
Dec 03, 2021 | 330.00 | 330.00 | 300.54 | 313.35 | 2,632,017 | -18.62(-5.61%) |
Dec 02, 2021 | 318.22 | 334.74 | 316.51 | 331.97 | 2,607,411 | +13.76(+4.32%) |