Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 336.76 | 344.49 | 336.76 | 342.02 | 1,535,743 | +3.33(+0.98%) |
Feb 25, 2022 | 335.97 | 339.00 | 332.71 | 338.69 | 2,340,859 | +2.62(+0.78%) |
Feb 24, 2022 | 307.00 | 337.10 | 306.57 | 336.07 | 2,621,004 | +19.30(+6.09%) |
Feb 23, 2022 | 329.23 | 329.44 | 316.51 | 316.77 | 1,021,105 | -8.10(-2.49%) |
Feb 22, 2022 | 324.33 | 331.66 | 322.47 | 324.87 | 1,838,144 | -2.72(-0.83%) |
Feb 18, 2022 | 327.59 | 0 | -7.17(-2.14%) | |||
Feb 17, 2022 | 345.47 | 346.82 | 333.90 | 334.76 | 1,873,660 | -15.38(-4.39%) |
Feb 16, 2022 | 349.02 | 351.13 | 344.24 | 350.14 | 1,155,785 | -2.67(-0.76%) |
Feb 15, 2022 | 350.58 | 353.53 | 346.96 | 352.81 | 1,547,656 | +7.31(+2.12%) |
Feb 14, 2022 | 344.91 | 351.21 | 342.73 | 345.50 | 1,240,550 | -0.81(-0.23%) |
Feb 11, 2022 | 359.84 | 361.63 | 344.66 | 346.31 | 1,714,334 | -12.37(-3.45%) |
Feb 10, 2022 | 357.00 | 367.22 | 355.96 | 358.68 | 1,872,206 | -5.74(-1.58%) |
Feb 09, 2022 | 358.11 | 364.49 | 356.71 | 364.42 | 1,029,388 | +11.31(+3.20%) |
Feb 08, 2022 | 348.35 | 353.83 | 345.77 | 353.11 | 1,115,486 | +3.98(+1.14%) |
Feb 07, 2022 | 352.29 | 356.42 | 348.12 | 349.13 | 1,486,118 | -1.93(-0.55%) |
Feb 04, 2022 | 341.89 | 354.64 | 340.55 | 351.06 | 1,764,513 | +11.07(+3.26%) |
Feb 03, 2022 | 344.64 | 338.71 | 339.99 | 1,833,398 | -13.53(-3.83%) | |
Feb 02, 2022 | 358.58 | 359.14 | 350.25 | 353.52 | 1,495,743 | -3.61(-1.01%) |
Feb 01, 2022 | 357.88 | 357.97 | 349.95 | 357.13 | 1,923,299 | +2.06(+0.58%) |
Jan 31, 2022 | 343.43 | 355.98 | 355.07 | 2,077,169 | +13.04(+3.81%) | |
Jan 28, 2022 | 330.03 | 342.34 | 324.75 | 342.03 | 2,678,531 | +12.73(+3.87%) |
Jan 27, 2022 | 336.90 | 340.73 | 328.52 | 329.30 | 2,445,500 | -0.02(-0.01%) |
Jan 26, 2022 | 341.34 | 343.59 | 326.52 | 329.32 | 3,969,701 | -3.51(-1.05%) |
Jan 25, 2022 | 339.89 | 342.01 | 330.49 | 332.83 | 1,592,597 | -12.94(-3.74%) |
Jan 24, 2022 | 330.94 | 346.19 | 322.05 | 345.77 | 3,427,235 | +7.14(+2.11%) |
Jan 21, 2022 | 347.51 | 349.55 | 338.55 | 338.63 | 2,884,368 | -14.32(-4.06%) |
Jan 20, 2022 | 354.18 | 361.11 | 347.87 | 352.95 | 1,652,319 | +2.10(+0.60%) |
Jan 19, 2022 | 352.88 | 360.17 | 350.27 | 350.85 | 1,798,865 | +0.38(+0.11%) |
Jan 18, 2022 | 353.29 | 359.38 | 350.08 | 350.47 | 1,712,239 | -6.57(-1.84%) |
Jan 14, 2022 | 357.04 | 0 | +1.38(+0.39%) | |||
Jan 13, 2022 | 372.57 | 372.57 | 355.28 | 355.66 | 2,959,186 | -15.92(-4.28%) |
Jan 12, 2022 | 375.71 | 379.49 | 368.84 | 371.58 | 1,485,591 | -1.11(-0.30%) |
Jan 11, 2022 | 365.91 | 373.43 | 363.05 | 372.69 | 2,291,215 | +6.49(+1.77%) |
Jan 10, 2022 | 357.26 | 366.45 | 350.79 | 366.20 | 2,974,464 | +3.42(+0.94%) |
Jan 07, 2022 | 366.22 | 370.51 | 359.70 | 362.78 | 1,654,759 | -3.08(-0.84%) |
Jan 06, 2022 | 363.78 | 371.17 | 360.85 | 365.86 | 2,463,269 | +0.41(+0.11%) |
Jan 05, 2022 | 378.60 | 379.86 | 365.25 | 365.45 | 3,099,389 | -18.95(-4.93%) |
Jan 04, 2022 | 393.80 | 393.80 | 376.33 | 384.40 | 2,651,635 | -8.69(-2.21%) |
Jan 03, 2022 | 397.12 | 398.96 | 387.70 | 393.09 | 1,628,968 | -4.56(-1.15%) |
Dec 31, 2021 | 400.01 | 401.52 | 397.14 | 397.65 | 785,940 | -3.70(-0.92%) |
Dec 30, 2021 | 400.73 | 405.23 | 400.27 | 401.35 | 508,402 | +0.95(+0.24%) |
Dec 29, 2021 | 400.86 | 402.18 | 396.36 | 400.40 | 664,470 | -0.56(-0.14%) |
Dec 28, 2021 | 406.74 | 407.31 | 399.69 | 400.96 | 620,738 | -4.23(-1.04%) |
Dec 27, 2021 | 401.62 | 405.21 | 401.06 | 405.19 | 868,013 | +5.12(+1.28%) |
Dec 23, 2021 | 397.62 | 401.51 | 395.94 | 400.07 | 452,959 | +2.64(+0.66%) |
Dec 22, 2021 | 394.40 | 397.81 | 392.17 | 397.43 | 590,321 | +2.30(+0.58%) |
Dec 21, 2021 | 387.01 | 395.62 | 383.49 | 395.13 | 1,256,205 | +10.61(+2.76%) |
Dec 20, 2021 | 383.88 | 387.84 | 382.50 | 384.52 | 1,371,576 | -6.20(-1.59%) |
Dec 17, 2021 | 384.55 | 392.24 | 380.70 | 390.72 | 3,012,382 | +1.71(+0.44%) |
Dec 16, 2021 | 399.84 | 400.81 | 385.99 | 389.01 | 2,504,077 | -12.62(-3.14%) |
Dec 15, 2021 | 392.33 | 402.36 | 388.41 | 401.63 | 2,312,600 | +9.86(+2.52%) |
Dec 14, 2021 | 396.23 | 397.81 | 385.91 | 391.77 | 2,200,838 | -13.34(-3.29%) |
Dec 13, 2021 | 407.15 | 410.98 | 402.64 | 405.11 | 1,788,280 | -0.93(-0.23%) |
Dec 10, 2021 | 405.95 | 411.40 | 403.33 | 406.04 | 1,688,988 | +5.59(+1.39%) |
Dec 09, 2021 | 409.48 | 411.54 | 399.13 | 400.45 | 1,954,817 | -9.30(-2.27%) |
Dec 08, 2021 | 405.58 | 410.05 | 400.69 | 409.75 | 1,540,860 | +3.91(+0.96%) |
Dec 07, 2021 | 399.70 | 407.76 | 399.70 | 405.84 | 2,116,301 | +14.91(+3.81%) |
Dec 06, 2021 | 389.13 | 391.68 | 381.16 | 390.93 | 1,761,605 | +0.49(+0.13%) |
Dec 03, 2021 | 401.52 | 402.13 | 382.50 | 390.44 | 3,111,126 | -13.61(-3.37%) |
Dec 02, 2021 | 398.30 | 406.27 | 397.00 | 404.05 | 2,182,889 | +6.81(+1.71%) |